Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.920	9.180	8.900	9.050	8.857	13,075,305
2022-11-02	8.890	9.050	8.810	9.020	8.828	11,599,037
2022-11-01	8.550	8.900	8.510	8.880	8.691	14,898,446
2022-10-31	8.300	8.600	8.220	8.530	8.348	13,939,731
2022-10-28	8.850	8.850	8.310	8.340	8.162	18,154,760
2022-10-27	9.000	9.140	8.840	8.850	8.661	15,019,159
2022-10-26	8.900	9.170	8.820	9.060	8.867	13,844,716
2022-10-25	8.850	9.050	8.580	8.910	8.720	12,613,511
2022-10-24	9.010	9.150	8.760	8.880	8.691	13,297,753
2022-10-21	8.940	9.130	8.910	9.010	8.818	12,186,906
2022-10-20	9.100	9.150	8.790	9.000	8.808	19,551,814
2022-10-19	9.080	9.470	9.080	9.250	9.053	26,807,317
2022-10-18	8.950	9.260	8.910	9.070	8.876	21,080,878
2022-10-17	8.790	8.900	8.710	8.890	8.700	12,344,899
2022-10-14	8.820	8.910	8.710	8.880	8.691	12,961,262
2022-10-13	8.680	8.820	8.640	8.700	8.514	11,704,239
2022-10-12	8.380	8.730	8.250	8.720	8.534	13,596,656
2022-10-11	8.160	8.390	8.130	8.350	8.172	12,022,181
2022-10-10	8.350	8.490	8.060	8.140	7.966	13,767,161
2022-09-30	8.570	8.630	8.400	8.430	8.250	9,621,716
2022-09-29	8.720	8.790	8.520	8.570	8.387	13,415,589
2022-09-28	9.030	9.030	8.580	8.630	8.446	15,337,648
2022-09-27	8.970	9.130	8.820	9.030	8.837	14,266,372
2022-09-26	8.860	9.200	8.760	8.940	8.749	16,626,161
2022-09-23	9.110	9.210	8.760	8.940	8.749	15,049,587
2022-09-22	9.010	9.280	8.980	9.110	8.916	14,585,917
2022-09-21	8.990	9.150	8.850	9.110	8.916	13,144,401
2022-09-20	8.980	9.150	8.770	9.030	8.837	17,184,772
2022-09-19	9.000	9.080	8.740	8.880	8.691	28,355,567
2022-09-16	9.540	9.550	9.050	9.080	8.886	27,603,113
2022-09-15	10.180	10.220	9.260	9.530	9.327	29,248,410
2022-09-14	10.440	10.540	10.060	10.090	9.875	19,732,092
2022-09-13	10.660	10.780	10.570	10.650	10.423	9,392,934
2022-09-09	10.810	10.870	10.460	10.670	10.442	10,250,202
2022-09-08	10.980	11.120	10.780	10.800	10.570	10,359,857
2022-09-07	10.910	11.120	10.830	10.930	10.697	16,726,047
2022-09-06	10.510	11.040	10.350	11.030	10.795	22,319,633
2022-09-05	10.600	10.650	10.320	10.510	10.286	16,004,712
2022-09-02	10.670	10.820	10.420	10.590	10.364	21,028,433
2022-09-01	11.010	11.050	10.500	10.600	10.374	22,657,227
2022-08-31	11.910	11.980	10.830	10.950	10.716	30,296,982
2022-08-30	12.500	12.550	11.850	11.880	11.626	23,113,290
2022-08-29	12.350	12.700	12.190	12.500	12.233	19,401,065
2022-08-26	13.100	13.100	12.500	12.670	12.400	35,866,650
2022-08-25	12.460	13.200	12.210	12.980	12.703	68,790,847
2022-08-24	12.400	13.340	12.300	12.350	12.086	55,998,845
2022-08-23	11.690	12.390	11.580	12.310	12.047	37,779,439
2022-08-22	11.560	11.690	11.420	11.690	11.441	11,161,155
2022-08-19	11.920	12.030	11.600	11.600	11.352	19,886,474
2022-08-18	12.000	12.220	11.900	11.920	11.666	20,390,619
2022-08-17	11.900	12.150	11.710	12.060	11.803	20,444,121
2022-08-16	12.020	12.250	11.880	11.940	11.685	21,733,347
2022-08-15	11.710	12.110	11.650	12.020	11.763	27,109,615
2022-08-12	11.800	11.880	11.520	11.690	11.441	31,050,358
2022-08-11	11.810	12.040	11.650	11.990	11.734	33,714,957
2022-08-10	11.460	11.850	11.370	11.810	11.558	34,502,309
2022-08-09	11.430	11.680	11.340	11.620	11.372	32,344,514
2022-08-08	11.130	11.470	10.920	11.440	11.196	27,959,899
2022-08-05	11.310	11.590	10.990	11.340	11.098	35,047,337
2022-08-04	11.410	11.510	10.900	11.260	11.020	37,503,539

← NewerPage 17 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.