Camel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.730 | 8.060 | 7.730 | 7.980 | 7.980 | 24,458,062 |
| 2026-07-20 | 7.750 | 7.840 | 7.600 | 7.780 | 7.780 | 13,818,947 |
| 2026-07-17 | 7.810 | 7.920 | 7.710 | 7.720 | 7.720 | 13,866,757 |
| 2026-07-16 | 7.860 | 7.920 | 7.760 | 7.850 | 7.850 | 11,346,479 |
| 2026-07-15 | 7.670 | 7.860 | 7.640 | 7.860 | 7.860 | 12,951,977 |
| 2026-07-14 | 7.600 | 7.740 | 7.520 | 7.720 | 7.720 | 11,372,116 |
| 2026-07-13 | 7.660 | 7.660 | 7.560 | 7.580 | 7.580 | 9,509,390 |
| 2026-07-10 | 7.590 | 7.680 | 7.480 | 7.600 | 7.600 | 11,215,629 |
| 2026-07-09 | 7.570 | 7.650 | 7.500 | 7.590 | 7.590 | 9,116,026 |
| 2026-07-08 | 7.570 | 7.660 | 7.480 | 7.630 | 7.630 | 8,154,646 |
| 2026-07-07 | 7.700 | 7.760 | 7.570 | 7.600 | 7.600 | 8,710,431 |
| 2026-07-06 | 7.820 | 7.880 | 7.660 | 7.690 | 7.690 | 13,543,858 |
| 2026-07-03 | 8.050 | 8.170 | 8.050 | 8.170 | 7.810 | 12,548,752 |
| 2026-07-02 | 7.990 | 8.100 | 7.970 | 8.050 | 7.695 | 11,347,746 |
| 2026-07-01 | 7.840 | 8.130 | 7.780 | 8.060 | 7.705 | 21,096,827 |
| 2026-06-30 | 7.720 | 7.810 | 7.680 | 7.790 | 7.447 | 10,616,976 |
| 2026-06-29 | 7.550 | 7.730 | 7.460 | 7.720 | 7.380 | 12,300,726 |
| 2026-06-26 | 7.780 | 7.780 | 7.560 | 7.560 | 7.560 | 15,591,564 |
| 2026-06-25 | 8.050 | 8.050 | 7.770 | 7.820 | 7.820 | 15,050,259 |
| 2026-06-24 | 8.140 | 8.150 | 7.990 | 8.030 | 8.030 | 11,642,849 |
| 2026-06-23 | 8.200 | 8.260 | 8.060 | 8.090 | 8.090 | 13,046,675 |
| 2026-06-22 | 8.080 | 8.280 | 7.800 | 8.270 | 8.270 | 22,712,866 |
| 2026-06-18 | 8.250 | 8.250 | 8.070 | 8.100 | 8.100 | 11,664,722 |
| 2026-06-17 | 8.350 | 8.390 | 8.210 | 8.250 | 8.250 | 12,582,986 |
| 2026-06-16 | 8.260 | 8.440 | 8.190 | 8.430 | 8.430 | 17,730,924 |
| 2026-06-15 | 8.030 | 8.230 | 8.020 | 8.230 | 8.230 | 16,495,495 |
| 2026-06-12 | 7.920 | 8.090 | 7.850 | 8.030 | 8.030 | 17,264,604 |
| 2026-06-11 | 8.010 | 8.080 | 7.850 | 7.880 | 7.880 | 12,855,500 |
| 2026-06-10 | 8.130 | 8.130 | 7.980 | 8.090 | 8.090 | 11,636,177 |
| 2026-06-09 | 8.150 | 8.200 | 8.070 | 8.160 | 8.160 | 11,584,109 |
| 2026-06-08 | 8.260 | 8.360 | 8.090 | 8.160 | 8.160 | 16,652,169 |
| 2026-06-05 | 8.370 | 8.510 | 8.280 | 8.400 | 8.400 | 13,561,518 |
| 2026-06-04 | 8.630 | 8.630 | 8.340 | 8.360 | 8.360 | 17,698,544 |
| 2026-06-03 | 8.750 | 8.760 | 8.650 | 8.670 | 8.670 | 11,121,507 |
| 2026-06-02 | 8.820 | 8.840 | 8.710 | 8.720 | 8.720 | 9,855,726 |
| 2026-06-01 | 8.650 | 8.820 | 8.650 | 8.820 | 8.820 | 12,239,810 |
| 2026-05-29 | 8.850 | 8.860 | 8.670 | 8.680 | 8.680 | 16,091,148 |
| 2026-05-28 | 8.920 | 8.930 | 8.730 | 8.840 | 8.840 | 16,185,348 |
| 2026-05-27 | 8.980 | 9.060 | 8.870 | 8.900 | 8.900 | 14,955,941 |
| 2026-05-26 | 8.980 | 9.040 | 8.870 | 8.980 | 8.980 | 14,687,745 |
| 2026-05-25 | 9.260 | 9.260 | 8.890 | 8.980 | 8.980 | 28,586,530 |
| 2026-05-22 | 9.200 | 9.280 | 9.120 | 9.230 | 9.230 | 16,403,243 |
| 2026-05-21 | 9.380 | 9.500 | 9.140 | 9.170 | 9.170 | 23,543,334 |
| 2026-05-20 | 9.330 | 9.390 | 9.200 | 9.360 | 9.360 | 17,070,094 |
| 2026-05-19 | 9.330 | 9.370 | 9.230 | 9.360 | 9.360 | 14,825,906 |
| 2026-05-18 | 9.270 | 9.330 | 9.160 | 9.320 | 9.320 | 15,379,521 |
| 2026-05-15 | 9.350 | 9.430 | 9.210 | 9.270 | 9.270 | 23,056,337 |
| 2026-05-14 | 9.650 | 9.690 | 9.330 | 9.340 | 9.340 | 29,025,000 |
| 2026-05-13 | 9.570 | 9.710 | 9.490 | 9.650 | 9.650 | 25,410,880 |
| 2026-05-12 | 9.780 | 9.780 | 9.530 | 9.570 | 9.570 | 33,944,964 |
| 2026-05-11 | 9.820 | 9.890 | 9.670 | 9.790 | 9.790 | 36,761,048 |
| 2026-05-08 | 9.860 | 10.090 | 9.810 | 9.820 | 9.820 | 47,630,492 |
| 2026-05-07 | 9.970 | 9.990 | 9.770 | 9.850 | 9.850 | 40,671,786 |
| 2026-05-06 | 10.000 | 10.050 | 9.890 | 9.950 | 9.950 | 40,723,560 |
| 2026-04-30 | 10.170 | 10.240 | 9.910 | 9.950 | 9.950 | 35,821,718 |
| 2026-04-29 | 9.810 | 10.290 | 9.700 | 10.220 | 10.220 | 53,492,055 |
| 2026-04-28 | 10.120 | 10.130 | 9.830 | 9.850 | 9.850 | 47,146,052 |
| 2026-04-27 | 10.290 | 10.450 | 10.060 | 10.110 | 10.110 | 43,403,724 |
| 2026-04-24 | 10.250 | 10.500 | 10.000 | 10.340 | 10.340 | 65,523,526 |
| 2026-04-23 | 10.820 | 10.930 | 10.500 | 10.690 | 10.690 | 93,720,551 |
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.