Camel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.480 | 9.690 | 9.450 | 9.660 | 9.660 | 29,662,491 |
| 2026-01-16 | 9.610 | 9.700 | 9.470 | 9.480 | 9.480 | 29,185,261 |
| 2026-01-15 | 9.370 | 9.600 | 9.330 | 9.590 | 9.590 | 43,873,127 |
| 2026-01-14 | 9.330 | 9.570 | 9.280 | 9.370 | 9.370 | 40,950,751 |
| 2026-01-13 | 9.430 | 9.460 | 9.300 | 9.330 | 9.330 | 29,109,680 |
| 2026-01-12 | 9.390 | 9.450 | 9.280 | 9.440 | 9.440 | 31,469,036 |
| 2026-01-09 | 9.350 | 9.430 | 9.320 | 9.390 | 9.390 | 21,474,946 |
| 2026-01-08 | 9.350 | 9.410 | 9.300 | 9.350 | 9.350 | 17,025,470 |
| 2026-01-07 | 9.380 | 9.490 | 9.350 | 9.370 | 9.370 | 22,501,320 |
| 2026-01-06 | 9.320 | 9.400 | 9.320 | 9.400 | 9.400 | 21,142,780 |
| 2026-01-05 | 9.210 | 9.290 | 9.160 | 9.290 | 9.290 | 17,194,430 |
| 2025-12-31 | 9.220 | 9.260 | 9.140 | 9.170 | 9.170 | 12,677,600 |
| 2025-12-30 | 9.170 | 9.280 | 9.150 | 9.230 | 9.230 | 12,701,650 |
| 2025-12-29 | 9.270 | 9.340 | 9.160 | 9.220 | 9.220 | 17,856,363 |
| 2025-12-26 | 9.250 | 9.360 | 9.230 | 9.330 | 9.330 | 21,737,321 |
| 2025-12-25 | 9.160 | 9.230 | 9.100 | 9.210 | 9.210 | 13,203,112 |
| 2025-12-24 | 9.140 | 9.200 | 9.090 | 9.180 | 9.180 | 13,035,613 |
| 2025-12-23 | 9.100 | 9.200 | 9.060 | 9.130 | 9.130 | 16,563,712 |
| 2025-12-22 | 9.080 | 9.160 | 9.050 | 9.100 | 9.100 | 14,283,968 |
| 2025-12-19 | 8.930 | 9.050 | 8.890 | 9.040 | 9.040 | 15,224,417 |
| 2025-12-18 | 8.900 | 8.970 | 8.860 | 8.880 | 8.880 | 12,560,805 |
| 2025-12-17 | 8.850 | 8.980 | 8.770 | 8.960 | 8.960 | 14,499,615 |
| 2025-12-16 | 8.980 | 9.000 | 8.760 | 8.850 | 8.850 | 16,366,639 |
| 2025-12-15 | 9.010 | 9.070 | 8.960 | 8.970 | 8.970 | 12,321,250 |
| 2025-12-12 | 9.000 | 9.060 | 8.980 | 9.050 | 9.050 | 18,503,439 |
| 2025-12-11 | 9.090 | 9.140 | 8.970 | 8.980 | 8.980 | 13,647,000 |
| 2025-12-10 | 9.070 | 9.110 | 9.000 | 9.090 | 9.090 | 10,827,621 |
| 2025-12-09 | 9.180 | 9.190 | 9.090 | 9.090 | 9.090 | 12,473,660 |
| 2025-12-08 | 9.220 | 9.280 | 9.190 | 9.210 | 9.210 | 14,764,921 |
| 2025-12-05 | 9.100 | 9.230 | 9.060 | 9.220 | 9.220 | 15,792,920 |
| 2025-12-04 | 9.110 | 9.160 | 9.050 | 9.090 | 9.090 | 10,647,931 |
| 2025-12-03 | 9.120 | 9.170 | 9.070 | 9.100 | 9.100 | 12,749,195 |
| 2025-12-02 | 9.180 | 9.190 | 9.100 | 9.120 | 9.120 | 9,983,330 |
| 2025-12-01 | 9.110 | 9.230 | 9.090 | 9.200 | 9.200 | 16,040,001 |
| 2025-11-28 | 9.030 | 9.130 | 9.010 | 9.110 | 9.110 | 11,788,990 |
| 2025-11-27 | 9.000 | 9.150 | 9.000 | 9.060 | 9.060 | 14,277,697 |
| 2025-11-26 | 9.130 | 9.140 | 9.010 | 9.020 | 9.020 | 14,638,538 |
| 2025-11-25 | 9.070 | 9.210 | 9.030 | 9.120 | 9.120 | 17,190,777 |
| 2025-11-24 | 9.000 | 9.070 | 8.900 | 9.030 | 9.030 | 18,520,565 |
| 2025-11-21 | 9.290 | 9.350 | 8.930 | 8.960 | 8.960 | 35,027,820 |
| 2025-11-20 | 9.490 | 9.620 | 9.380 | 9.400 | 9.400 | 19,635,824 |
| 2025-11-19 | 9.630 | 9.740 | 9.390 | 9.430 | 9.430 | 20,487,440 |
| 2025-11-18 | 9.900 | 9.940 | 9.590 | 9.630 | 9.630 | 33,287,210 |
| 2025-11-17 | 9.960 | 10.050 | 9.830 | 9.900 | 9.900 | 40,136,660 |
| 2025-11-14 | 10.310 | 10.360 | 10.130 | 10.130 | 10.130 | 38,234,500 |
| 2025-11-13 | 10.060 | 10.480 | 10.050 | 10.400 | 10.400 | 56,957,362 |
| 2025-11-12 | 10.230 | 10.230 | 9.970 | 10.050 | 10.050 | 27,446,526 |
| 2025-11-11 | 10.120 | 10.280 | 10.120 | 10.200 | 10.200 | 29,841,099 |
| 2025-11-10 | 10.220 | 10.290 | 10.030 | 10.090 | 10.090 | 28,816,180 |
| 2025-11-07 | 10.090 | 10.290 | 10.050 | 10.200 | 10.200 | 26,550,959 |
| 2025-11-06 | 10.060 | 10.220 | 10.060 | 10.140 | 10.140 | 26,590,260 |
| 2025-11-05 | 9.800 | 10.150 | 9.780 | 10.070 | 10.070 | 35,589,491 |
| 2025-11-04 | 9.960 | 10.030 | 9.820 | 9.900 | 9.900 | 23,652,450 |
| 2025-11-03 | 10.150 | 10.220 | 9.770 | 9.960 | 9.960 | 57,016,840 |
| 2025-10-31 | 10.010 | 10.500 | 9.980 | 10.200 | 10.200 | 58,428,561 |
| 2025-10-30 | 10.120 | 10.160 | 10.010 | 10.020 | 10.020 | 24,649,480 |
| 2025-10-29 | 10.000 | 10.190 | 9.980 | 10.150 | 10.150 | 37,354,318 |
| 2025-10-28 | 10.110 | 10.110 | 9.960 | 10.000 | 10.000 | 44,114,552 |
| 2025-10-27 | 10.260 | 10.340 | 10.090 | 10.140 | 10.140 | 83,455,151 |
| 2025-10-24 | 10.760 | 10.840 | 10.640 | 10.790 | 10.790 | 26,653,588 |
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.