Camel Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.270	8.370	8.240	8.270	8.270	8,902,719
2023-10-27	8.070	8.310	8.040	8.290	8.290	11,280,544
2023-10-26	8.010	8.130	7.880	8.120	8.120	10,069,004
2023-10-25	7.980	8.100	7.980	8.060	8.060	7,230,700
2023-10-24	7.860	7.970	7.790	7.960	7.960	8,742,543
2023-10-23	8.120	8.150	7.880	7.910	7.910	10,280,500
2023-10-20	8.100	8.250	8.050	8.120	8.120	7,664,141
2023-10-19	8.150	8.250	8.100	8.130	8.130	7,813,685
2023-10-18	8.280	8.310	8.190	8.190	8.190	7,334,498
2023-10-17	8.270	8.430	8.240	8.300	8.300	10,372,960
2023-10-16	8.370	8.420	8.250	8.300	8.300	9,252,001
2023-10-13	8.350	8.410	8.300	8.370	8.370	9,931,270
2023-10-12	8.240	8.550	8.240	8.430	8.430	15,440,219
2023-10-11	8.300	8.300	8.200	8.230	8.230	6,496,300
2023-10-10	8.340	8.350	8.240	8.260	8.260	5,435,160
2023-10-09	8.280	8.350	8.230	8.270	8.270	7,233,012
2023-09-28	8.220	8.320	8.220	8.300	8.300	7,160,583
2023-09-27	8.140	8.280	8.120	8.240	8.240	11,672,242
2023-09-26	8.200	8.200	8.100	8.110	8.110	6,269,400
2023-09-25	8.160	8.200	8.130	8.170	8.170	7,196,649
2023-09-22	8.030	8.180	8.010	8.170	8.170	8,257,490
2023-09-21	8.110	8.150	8.010	8.020	8.020	8,783,242
2023-09-20	8.220	8.240	8.130	8.140	8.140	6,514,167
2023-09-19	8.250	8.300	8.180	8.220	8.220	8,473,351
2023-09-18	8.130	8.280	8.120	8.270	8.270	10,637,932
2023-09-15	8.160	8.210	8.140	8.160	8.160	8,057,541
2023-09-14	8.200	8.210	8.110	8.140	8.140	8,397,673
2023-09-13	8.250	8.320	8.150	8.190	8.190	8,588,770
2023-09-12	8.250	8.330	8.240	8.290	8.290	8,785,704
2023-09-11	8.160	8.270	8.100	8.240	8.240	9,660,446
2023-09-08	8.110	8.170	8.110	8.140	8.140	5,409,228
2023-09-07	8.310	8.330	8.130	8.160	8.160	10,266,787
2023-09-06	8.300	8.340	8.260	8.330	8.330	6,857,292
2023-09-05	8.350	8.370	8.290	8.320	8.320	8,292,139
2023-09-04	8.300	8.380	8.240	8.380	8.380	10,427,819
2023-09-01	8.240	8.300	8.180	8.280	8.280	7,482,407
2023-08-31	8.250	8.300	8.200	8.250	8.250	6,552,367
2023-08-30	8.320	8.370	8.240	8.280	8.280	7,364,390
2023-08-29	8.090	8.330	8.090	8.300	8.300	13,015,719
2023-08-28	8.470	8.480	8.080	8.100	8.100	13,621,943
2023-08-25	8.150	8.160	7.990	8.040	8.040	12,120,040
2023-08-24	8.140	8.200	8.090	8.150	8.150	8,433,530
2023-08-23	8.240	8.240	8.130	8.140	8.140	6,195,272
2023-08-22	8.230	8.280	8.090	8.230	8.230	8,230,043
2023-08-21	8.270	8.330	8.190	8.190	8.190	7,463,077
2023-08-18	8.400	8.440	8.270	8.270	8.270	8,605,984
2023-08-17	8.370	8.430	8.310	8.400	8.400	8,339,830
2023-08-16	8.390	8.470	8.370	8.390	8.390	6,599,146
2023-08-15	8.490	8.530	8.370	8.430	8.430	9,102,065
2023-08-14	8.450	8.540	8.360	8.530	8.530	9,614,720
2023-08-11	8.610	8.640	8.520	8.520	8.520	10,987,591
2023-08-10	8.540	8.650	8.520	8.610	8.610	11,918,627
2023-08-09	8.670	8.720	8.420	8.540	8.540	19,117,314
2023-08-08	9.170	9.170	8.600	8.660	8.660	33,941,862
2023-08-07	9.100	9.310	9.020	9.150	9.150	13,167,557
2023-08-04	9.310	9.380	9.280	9.290	9.290	7,225,020
2023-08-03	9.340	9.380	9.300	9.310	9.310	6,633,429
2023-08-02	9.310	9.440	9.310	9.350	9.350	10,239,302
2023-08-01	9.340	9.360	9.260	9.340	9.340	8,571,375
2023-07-31	9.280	9.360	9.260	9.290	9.290	9,480,500

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.