Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.120	9.250	9.000	9.220	9.220	8,520,397
2023-07-27	9.120	9.280	9.110	9.130	9.130	8,275,846
2023-07-26	9.200	9.200	9.090	9.120	9.120	5,014,917
2023-07-25	9.080	9.190	9.080	9.170	9.170	5,792,732
2023-07-24	9.000	9.100	8.930	9.040	9.040	5,545,352
2023-07-21	9.130	9.160	9.000	9.040	9.040	7,895,649
2023-07-20	9.200	9.310	9.100	9.120	9.120	9,582,475
2023-07-19	9.310	9.310	9.120	9.190	9.190	11,997,540
2023-07-18	9.330	9.420	9.260	9.320	9.320	8,020,999
2023-07-17	9.210	9.310	9.190	9.280	9.280	5,383,610
2023-07-14	9.450	9.450	9.200	9.230	9.230	8,141,319
2023-07-13	9.350	9.450	9.300	9.410	9.410	11,655,120
2023-07-12	9.320	9.420	9.290	9.350	9.350	8,056,030
2023-07-11	9.210	9.330	9.160	9.320	9.320	7,322,355
2023-07-10	9.160	9.250	9.150	9.170	9.170	8,232,395
2023-07-07	9.190	9.220	9.120	9.160	9.160	6,056,761
2023-07-06	9.340	9.420	9.280	9.370	9.170	8,365,394
2023-07-05	9.410	9.420	9.320	9.340	9.141	6,285,263
2023-07-04	9.420	9.430	9.330	9.380	9.180	6,943,998
2023-07-03	9.330	9.440	9.290	9.370	9.170	9,951,279
2023-06-30	9.160	9.320	9.110	9.280	9.082	9,436,204
2023-06-29	9.040	9.170	9.030	9.130	8.935	7,555,518
2023-06-28	9.060	9.080	8.950	9.050	8.857	4,787,760
2023-06-27	8.930	9.070	8.890	9.040	8.847	4,708,580
2023-06-26	8.930	9.070	8.900	8.930	8.739	6,453,084
2023-06-21	9.070	9.220	9.020	9.030	8.837	6,411,841
2023-06-20	9.090	9.140	9.040	9.070	8.876	4,852,654
2023-06-19	9.100	9.160	9.090	9.090	8.896	5,564,570
2023-06-16	9.130	9.170	9.060	9.100	8.906	5,500,137
2023-06-15	8.970	9.130	8.930	9.130	8.935	6,676,096
2023-06-14	9.050	9.080	8.960	8.970	8.779	5,090,513
2023-06-13	8.980	9.100	8.970	9.050	8.857	6,125,918
2023-06-12	8.880	9.040	8.770	9.000	8.808	9,602,072
2023-06-09	9.090	9.130	8.880	8.930	8.739	11,712,657
2023-06-08	9.070	9.150	8.970	9.090	8.896	6,969,289
2023-06-07	9.200	9.210	9.030	9.060	8.867	10,358,292
2023-06-06	9.350	9.380	9.150	9.200	9.004	8,896,949
2023-06-05	9.340	9.400	9.240	9.390	9.190	8,924,514
2023-06-02	9.160	9.350	9.150	9.320	9.121	11,221,849
2023-06-01	9.210	9.250	9.110	9.140	8.945	8,317,824
2023-05-31	9.260	9.280	9.180	9.190	8.994	5,055,846
2023-05-30	9.150	9.270	9.110	9.270	9.072	7,051,623
2023-05-29	9.240	9.280	9.100	9.130	8.935	6,079,157
2023-05-26	9.180	9.250	9.060	9.240	9.043	7,015,374
2023-05-25	9.120	9.210	9.020	9.160	8.965	6,678,470
2023-05-24	9.180	9.270	9.110	9.150	8.955	6,039,859
2023-05-23	9.290	9.350	9.150	9.180	8.984	7,418,676
2023-05-22	9.210	9.420	9.150	9.290	9.092	8,936,649
2023-05-19	9.250	9.270	9.140	9.210	9.013	8,970,355
2023-05-18	9.390	9.400	9.230	9.290	9.092	11,293,033
2023-05-17	9.340	9.430	9.320	9.390	9.190	7,411,662
2023-05-16	9.480	9.600	9.330	9.380	9.180	16,145,320
2023-05-15	9.360	9.530	9.330	9.450	9.248	16,415,557
2023-05-12	9.400	9.490	9.290	9.310	9.111	9,191,867
2023-05-11	9.480	9.560	9.390	9.430	9.229	14,016,340
2023-05-10	9.140	9.450	9.120	9.450	9.248	15,986,078
2023-05-09	9.340	9.360	9.090	9.140	8.945	14,121,049
2023-05-08	9.250	9.440	9.210	9.320	9.121	9,713,739
2023-05-05	9.400	9.430	9.150	9.190	8.994	13,091,780
2023-05-04	9.500	9.570	9.410	9.440	9.239	10,417,931

← NewerPage 14 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.