Camel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.350 | 7.430 | 7.130 | 7.380 | 7.380 | 9,544,461 |
| 2024-01-22 | 7.780 | 7.780 | 7.300 | 7.330 | 7.330 | 9,812,073 |
| 2024-01-19 | 7.900 | 7.970 | 7.790 | 7.790 | 7.790 | 5,504,415 |
| 2024-01-18 | 7.960 | 7.990 | 7.650 | 7.900 | 7.900 | 9,687,416 |
| 2024-01-17 | 8.130 | 8.130 | 7.980 | 7.980 | 7.980 | 5,329,583 |
| 2024-01-16 | 8.100 | 8.140 | 8.020 | 8.110 | 8.110 | 5,035,060 |
| 2024-01-15 | 8.010 | 8.140 | 8.000 | 8.080 | 8.080 | 5,030,053 |
| 2024-01-12 | 8.050 | 8.130 | 8.010 | 8.070 | 8.070 | 5,022,323 |
| 2024-01-11 | 7.910 | 8.090 | 7.860 | 8.050 | 8.050 | 6,686,943 |
| 2024-01-10 | 7.820 | 7.960 | 7.760 | 7.900 | 7.900 | 5,785,785 |
| 2024-01-09 | 7.830 | 7.930 | 7.780 | 7.860 | 7.860 | 5,107,220 |
| 2024-01-08 | 7.950 | 7.980 | 7.820 | 7.820 | 7.820 | 5,389,230 |
| 2024-01-05 | 8.060 | 8.110 | 7.950 | 7.980 | 7.980 | 5,938,962 |
| 2024-01-04 | 8.070 | 8.090 | 8.000 | 8.030 | 8.030 | 4,978,905 |
| 2024-01-03 | 8.040 | 8.090 | 8.000 | 8.070 | 8.070 | 5,595,270 |
| 2024-01-02 | 8.010 | 8.090 | 8.000 | 8.030 | 8.030 | 8,304,940 |
| 2023-12-29 | 7.890 | 8.040 | 7.890 | 8.010 | 8.010 | 8,206,353 |
| 2023-12-28 | 7.670 | 7.950 | 7.650 | 7.920 | 7.920 | 10,997,842 |
| 2023-12-27 | 7.710 | 7.720 | 7.640 | 7.700 | 7.700 | 3,292,820 |
| 2023-12-26 | 7.800 | 7.810 | 7.660 | 7.690 | 7.690 | 4,174,971 |
| 2023-12-25 | 7.740 | 7.780 | 7.710 | 7.780 | 7.780 | 4,067,613 |
| 2023-12-22 | 7.730 | 7.790 | 7.640 | 7.730 | 7.730 | 5,026,770 |
| 2023-12-21 | 7.630 | 7.770 | 7.610 | 7.730 | 7.730 | 5,567,752 |
| 2023-12-20 | 7.730 | 7.750 | 7.660 | 7.670 | 7.670 | 4,167,531 |
| 2023-12-19 | 7.720 | 7.750 | 7.670 | 7.730 | 7.730 | 3,630,770 |
| 2023-12-18 | 7.820 | 7.820 | 7.690 | 7.720 | 7.720 | 6,686,830 |
| 2023-12-15 | 7.860 | 7.920 | 7.800 | 7.810 | 7.810 | 5,871,821 |
| 2023-12-14 | 7.920 | 7.950 | 7.850 | 7.850 | 7.850 | 5,438,792 |
| 2023-12-13 | 7.990 | 7.990 | 7.880 | 7.900 | 7.900 | 8,650,930 |
| 2023-12-12 | 8.020 | 8.050 | 7.960 | 8.000 | 8.000 | 9,033,872 |
| 2023-12-11 | 8.090 | 8.090 | 7.960 | 8.050 | 8.050 | 10,136,300 |
| 2023-12-08 | 7.990 | 8.160 | 7.940 | 8.130 | 8.130 | 15,485,499 |
| 2023-12-07 | 8.030 | 8.030 | 7.920 | 7.970 | 7.970 | 7,974,704 |
| 2023-12-06 | 8.010 | 8.140 | 7.980 | 8.040 | 8.040 | 7,919,111 |
| 2023-12-05 | 8.130 | 8.140 | 8.010 | 8.010 | 8.010 | 5,808,760 |
| 2023-12-04 | 8.170 | 8.200 | 8.120 | 8.130 | 8.130 | 5,657,450 |
| 2023-12-01 | 8.150 | 8.210 | 8.090 | 8.160 | 8.160 | 7,535,040 |
| 2023-11-30 | 8.270 | 8.290 | 8.120 | 8.170 | 8.170 | 8,006,834 |
| 2023-11-29 | 8.320 | 8.320 | 8.230 | 8.290 | 8.290 | 6,627,143 |
| 2023-11-28 | 8.170 | 8.310 | 8.140 | 8.300 | 8.300 | 8,286,062 |
| 2023-11-27 | 8.170 | 8.240 | 8.140 | 8.210 | 8.210 | 5,356,890 |
| 2023-11-24 | 8.280 | 8.300 | 8.180 | 8.190 | 8.190 | 6,327,190 |
| 2023-11-23 | 8.170 | 8.290 | 8.170 | 8.270 | 8.270 | 5,605,362 |
| 2023-11-22 | 8.290 | 8.300 | 8.190 | 8.200 | 8.200 | 8,755,284 |
| 2023-11-21 | 8.360 | 8.380 | 8.290 | 8.320 | 8.320 | 7,369,834 |
| 2023-11-20 | 8.360 | 8.370 | 8.240 | 8.350 | 8.350 | 9,140,234 |
| 2023-11-17 | 8.210 | 8.360 | 8.190 | 8.360 | 8.360 | 9,696,091 |
| 2023-11-16 | 8.320 | 8.320 | 8.210 | 8.210 | 8.210 | 6,921,071 |
| 2023-11-15 | 8.350 | 8.380 | 8.300 | 8.330 | 8.330 | 9,189,310 |
| 2023-11-14 | 8.240 | 8.340 | 8.220 | 8.300 | 8.300 | 7,509,150 |
| 2023-11-13 | 8.190 | 8.260 | 8.190 | 8.240 | 8.240 | 5,084,429 |
| 2023-11-10 | 8.240 | 8.270 | 8.180 | 8.210 | 8.210 | 5,852,684 |
| 2023-11-09 | 8.250 | 8.320 | 8.210 | 8.270 | 8.270 | 7,312,387 |
| 2023-11-08 | 8.300 | 8.350 | 8.220 | 8.280 | 8.280 | 6,811,850 |
| 2023-11-07 | 8.370 | 8.370 | 8.270 | 8.320 | 8.320 | 7,522,832 |
| 2023-11-06 | 8.230 | 8.360 | 8.230 | 8.350 | 8.350 | 10,760,852 |
| 2023-11-03 | 8.090 | 8.240 | 8.090 | 8.190 | 8.190 | 8,064,187 |
| 2023-11-02 | 8.190 | 8.240 | 8.070 | 8.080 | 8.080 | 8,466,350 |
| 2023-11-01 | 8.230 | 8.250 | 8.140 | 8.210 | 8.210 | 6,749,360 |
| 2023-10-31 | 8.290 | 8.310 | 8.180 | 8.230 | 8.230 | 7,628,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.2000 CNY |
| 2022-07-18 | 0.2200 CNY |
| 2021-07-12 | 0.2000 CNY |
| 2020-07-13 | 0.2730 CNY |
| 2019-07-05 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.