Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.470	11.280	10.460	10.870	10.870	141,033,794
2026-04-21	10.310	10.330	10.140	10.250	10.250	31,735,737
2026-04-20	10.400	10.480	10.290	10.340	10.340	35,843,536
2026-04-17	10.230	10.560	10.180	10.410	10.410	54,397,360
2026-04-16	10.050	10.350	10.050	10.270	10.270	42,539,261
2026-04-15	10.280	10.280	9.980	10.070	10.070	38,915,820
2026-04-14	10.150	10.300	10.020	10.240	10.240	46,681,014
2026-04-13	9.900	10.180	9.870	10.120	10.120	55,607,193
2026-04-10	9.530	10.300	9.510	9.970	9.970	64,758,948
2026-04-09	9.400	9.580	9.310	9.480	9.480	21,009,059
2026-04-08	9.380	9.480	9.350	9.470	9.470	19,965,907
2026-04-07	9.100	9.290	9.090	9.250	9.250	15,087,103
2026-04-03	9.350	9.440	9.070	9.090	9.090	19,792,590
2026-04-02	9.560	9.580	9.300	9.380	9.380	21,674,194
2026-04-01	9.590	9.720	9.470	9.610	9.610	22,927,630
2026-03-31	9.570	9.750	9.420	9.450	9.450	20,591,130
2026-03-30	9.550	9.670	9.370	9.620	9.620	24,160,901
2026-03-27	9.510	9.700	9.430	9.690	9.690	27,549,811
2026-03-26	9.400	9.810	9.360	9.590	9.590	35,741,269
2026-03-25	9.240	9.510	9.160	9.420	9.420	25,402,880
2026-03-24	9.290	9.320	8.890	9.250	9.250	30,142,778
2026-03-23	9.350	9.530	9.080	9.150	9.150	37,831,387
2026-03-20	9.430	9.730	9.330	9.460	9.460	37,919,151
2026-03-19	9.370	9.560	9.310	9.350	9.350	23,820,109
2026-03-18	9.600	9.640	9.330	9.450	9.450	26,603,528
2026-03-17	9.820	9.900	9.590	9.610	9.610	27,606,908
2026-03-16	9.810	9.930	9.730	9.810	9.810	22,402,970
2026-03-13	9.800	10.030	9.760	9.840	9.840	32,901,159
2026-03-12	9.770	9.830	9.680	9.800	9.800	23,685,480
2026-03-11	9.520	9.820	9.510	9.770	9.770	32,326,408
2026-03-10	9.510	9.630	9.500	9.540	9.540	18,625,721
2026-03-09	9.430	9.460	9.200	9.420	9.420	22,655,200
2026-03-06	9.320	9.520	9.260	9.490	9.490	17,069,630
2026-03-05	9.320	9.450	9.300	9.340	9.340	18,942,294
2026-03-04	9.300	9.450	9.160	9.190	9.190	23,056,759
2026-03-03	9.650	9.750	9.390	9.430	9.430	25,549,200
2026-03-02	9.670	9.750	9.510	9.640	9.640	22,445,538
2026-02-27	9.770	9.800	9.670	9.800	9.800	19,369,963
2026-02-26	9.720	9.770	9.690	9.770	9.770	17,287,350
2026-02-25	9.600	9.780	9.600	9.720	9.720	19,995,530
2026-02-24	9.590	9.640	9.550	9.600	9.600	13,524,960
2026-02-13	9.630	9.690	9.500	9.500	9.500	15,438,936
2026-02-12	9.660	9.730	9.600	9.660	9.660	12,599,270
2026-02-11	9.580	9.740	9.580	9.710	9.710	17,536,428
2026-02-10	9.660	9.660	9.570	9.570	9.570	12,638,560
2026-02-09	9.580	9.730	9.570	9.660	9.660	17,515,850
2026-02-06	9.370	9.610	9.340	9.520	9.520	15,234,642
2026-02-05	9.540	9.540	9.380	9.440	9.440	13,129,890
2026-02-04	9.460	9.590	9.400	9.570	9.570	14,019,420
2026-02-03	9.330	9.480	9.320	9.470	9.470	15,998,858
2026-02-02	9.460	9.520	9.250	9.270	9.270	18,761,570
2026-01-30	9.500	9.560	9.250	9.490	9.490	21,316,740
2026-01-29	9.580	9.700	9.500	9.550	9.550	20,879,411
2026-01-28	9.590	9.640	9.470	9.620	9.620	20,565,335
2026-01-27	9.700	9.740	9.350	9.600	9.600	26,481,601
2026-01-26	9.940	9.970	9.700	9.760	9.760	31,034,551
2026-01-23	9.700	9.920	9.670	9.920	9.920	37,632,312
2026-01-22	9.700	9.750	9.610	9.650	9.650	19,668,070
2026-01-21	9.670	9.750	9.620	9.710	9.710	22,648,210
2026-01-20	9.660	9.760	9.540	9.740	9.740	29,890,803

← NewerPage 3 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.