Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.500	9.570	9.410	9.440	9.239	10,417,931
2023-04-28	9.540	9.630	9.390	9.530	9.327	12,855,974
2023-04-27	9.480	9.600	9.360	9.550	9.346	16,832,120
2023-04-26	9.200	9.500	9.180	9.470	9.268	18,542,597
2023-04-25	9.250	9.330	8.940	9.320	9.121	20,445,106
2023-04-24	9.180	9.410	9.120	9.350	9.150	14,624,852
2023-04-21	9.150	9.460	9.140	9.170	8.974	17,563,107
2023-04-20	9.180	9.180	8.960	9.150	8.955	10,632,359
2023-04-19	9.210	9.330	9.050	9.170	8.974	9,884,380
2023-04-18	9.270	9.340	9.170	9.200	9.004	10,310,630
2023-04-17	9.220	9.340	9.190	9.250	9.053	7,237,800
2023-04-14	9.160	9.370	9.150	9.220	9.023	9,286,973
2023-04-13	9.300	9.380	9.130	9.140	8.945	9,951,930
2023-04-12	9.380	9.470	9.260	9.310	9.111	11,132,561
2023-04-11	9.400	9.510	9.300	9.430	9.229	8,084,477
2023-04-10	9.390	9.530	9.380	9.430	9.229	10,087,787
2023-04-07	9.480	9.640	9.350	9.400	9.199	10,554,649
2023-04-06	9.560	9.590	9.430	9.480	9.278	10,000,443
2023-04-04	9.780	9.830	9.550	9.620	9.415	13,008,640
2023-04-03	9.810	9.880	9.710	9.820	9.610	13,815,248
2023-03-31	9.590	9.940	9.500	9.850	9.640	21,979,981
2023-03-30	9.660	9.670	9.480	9.550	9.346	12,689,156
2023-03-29	9.580	9.940	9.550	9.660	9.454	23,171,860
2023-03-28	9.770	9.770	9.510	9.550	9.346	15,651,317
2023-03-27	9.600	9.770	9.520	9.710	9.503	20,114,557
2023-03-24	9.450	9.620	9.310	9.600	9.395	18,664,696
2023-03-23	9.490	9.630	9.380	9.470	9.268	21,896,719
2023-03-22	8.970	9.610	8.950	9.590	9.385	54,521,353
2023-03-21	8.780	9.000	8.720	8.970	8.779	9,004,046
2023-03-20	8.740	8.850	8.670	8.780	8.593	6,717,843
2023-03-17	8.770	8.850	8.720	8.740	8.553	8,378,966
2023-03-16	8.840	8.860	8.710	8.770	8.583	8,570,442
2023-03-15	8.900	9.010	8.880	8.880	8.691	7,693,586
2023-03-14	8.970	8.970	8.730	8.840	8.651	8,818,710
2023-03-13	9.050	9.070	8.760	8.990	8.798	17,702,092
2023-03-10	9.230	9.290	9.110	9.130	8.935	13,433,986
2023-03-09	9.230	9.350	9.110	9.310	9.111	16,080,247
2023-03-08	9.200	9.320	9.150	9.240	9.043	15,598,953
2023-03-07	9.090	9.450	9.050	9.270	9.072	40,933,639
2023-03-06	9.070	9.090	8.990	9.080	8.886	12,614,016
2023-03-03	9.170	9.170	9.010	9.060	8.867	12,464,193
2023-03-02	9.250	9.320	9.050	9.100	8.906	24,059,052
2023-03-01	9.430	9.650	9.180	9.250	9.053	38,912,655
2023-02-28	8.990	9.000	8.830	8.960	8.769	7,343,481
2023-02-27	8.990	9.050	8.900	8.910	8.720	6,602,000
2023-02-24	9.120	9.130	8.970	8.990	8.798	6,461,550
2023-02-23	9.120	9.190	9.050	9.110	8.916	5,755,930
2023-02-22	9.130	9.180	9.070	9.150	8.955	6,272,260
2023-02-21	9.100	9.200	9.050	9.140	8.945	8,897,575
2023-02-20	9.020	9.140	8.920	9.100	8.906	10,508,274
2023-02-17	9.050	9.110	9.000	9.020	8.828	11,779,586
2023-02-16	9.230	9.250	8.970	9.010	8.818	18,090,482
2023-02-15	9.240	9.270	9.190	9.230	9.033	10,120,288
2023-02-14	9.250	9.250	9.130	9.240	9.043	9,311,307
2023-02-13	9.060	9.220	9.040	9.200	9.004	14,444,433
2023-02-10	9.150	9.160	9.010	9.070	8.876	9,807,320
2023-02-09	9.000	9.170	9.000	9.150	8.955	14,921,995
2023-02-08	9.000	9.100	8.990	9.080	8.886	13,059,169
2023-02-07	8.920	9.070	8.900	9.030	8.837	11,339,445
2023-02-06	8.880	8.960	8.830	8.950	8.759	7,606,374

← NewerPage 15 of 21 · 1,213 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.