Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.480	10.790	10.250	10.760	10.760	33,341,530
2025-10-22	10.630	10.650	10.470	10.500	10.500	21,491,414
2025-10-21	10.680	10.830	10.610	10.680	10.680	23,850,883
2025-10-20	10.570	10.740	10.530	10.610	10.610	26,319,442
2025-10-17	11.000	11.090	10.400	10.440	10.440	40,179,315
2025-10-16	11.150	11.150	10.960	10.990	10.990	24,957,017
2025-10-15	10.760	11.160	10.750	11.140	11.140	41,435,620
2025-10-14	10.960	11.330	10.690	10.760	10.760	45,500,171
2025-10-13	10.360	10.910	10.360	10.830	10.830	37,252,571
2025-10-10	11.260	11.310	10.900	10.910	10.910	55,928,987
2025-10-09	11.450	11.670	11.300	11.350	11.350	63,122,240
2025-09-30	11.090	11.330	11.040	11.280	11.280	52,451,519
2025-09-29	10.950	11.250	10.950	11.100	11.100	53,477,511
2025-09-26	10.830	11.110	10.800	10.890	10.890	37,888,656
2025-09-25	11.000	11.050	10.850	10.870	10.870	34,438,251
2025-09-24	10.700	11.090	10.570	11.060	11.060	48,582,886
2025-09-23	10.790	10.960	10.500	10.750	10.750	43,472,673
2025-09-22	10.920	11.060	10.700	10.790	10.790	33,608,447
2025-09-19	10.890	11.080	10.850	10.930	10.930	39,060,282
2025-09-18	11.260	11.300	10.770	10.910	10.910	64,585,196
2025-09-17	11.070	11.460	11.000	11.340	11.340	61,222,354
2025-09-16	11.230	11.280	10.880	11.160	11.160	71,299,289
2025-09-15	11.060	11.860	11.060	11.380	11.380	114,686,230
2025-09-12	10.920	11.100	10.680	10.950	10.950	76,832,277
2025-09-11	10.950	10.990	10.660	10.900	10.900	67,062,388
2025-09-10	11.150	11.380	10.870	10.990	10.990	111,366,379
2025-09-09	10.780	11.890	10.650	11.490	11.490	158,639,938
2025-09-08	10.630	10.820	10.350	10.810	10.810	89,166,065
2025-09-05	10.000	10.600	10.000	10.520	10.520	80,353,006
2025-09-04	9.990	10.640	9.930	10.060	10.060	67,261,764
2025-09-03	9.920	10.070	9.850	9.930	9.930	26,955,727
2025-09-02	10.050	10.070	9.830	9.900	9.900	28,830,682
2025-09-01	10.140	10.170	9.950	10.050	10.050	41,887,791
2025-08-29	9.850	10.220	9.740	10.050	10.050	46,101,499
2025-08-28	9.830	9.910	9.560	9.850	9.850	31,939,203
2025-08-27	10.100	10.140	9.790	9.800	9.800	34,942,606
2025-08-26	10.180	10.220	10.080	10.120	10.120	27,755,138
2025-08-25	9.900	10.240	9.900	10.170	10.170	45,951,157
2025-08-22	10.050	10.070	9.740	9.900	9.900	46,473,473
2025-08-21	10.150	10.220	9.940	10.030	10.030	31,971,664
2025-08-20	9.870	10.170	9.760	10.090	10.090	41,097,762
2025-08-19	9.750	9.870	9.630	9.840	9.840	32,361,280
2025-08-18	9.810	9.850	9.670	9.740	9.740	38,606,561
2025-08-15	9.240	9.830	9.230	9.800	9.800	46,395,505
2025-08-14	9.550	9.560	9.230	9.260	9.260	22,010,446
2025-08-13	9.360	9.540	9.340	9.500	9.500	19,910,473
2025-08-12	9.380	9.430	9.300	9.350	9.350	13,639,961
2025-08-11	9.360	9.460	9.300	9.410	9.410	17,918,078
2025-08-08	9.170	9.370	9.160	9.290	9.290	17,782,513
2025-08-07	9.280	9.330	9.170	9.200	9.200	13,239,258
2025-08-06	9.240	9.280	9.210	9.270	9.270	12,529,159
2025-08-05	9.250	9.290	9.180	9.250	9.250	16,610,619
2025-08-04	9.070	9.230	9.010	9.220	9.220	18,365,429
2025-08-01	9.100	9.140	9.040	9.100	9.100	14,964,731
2025-07-31	9.180	9.210	9.020	9.100	9.100	15,611,051
2025-07-30	9.300	9.330	9.100	9.170	9.170	19,539,893
2025-07-29	9.430	9.500	9.230	9.300	9.300	20,899,310
2025-07-28	9.390	9.460	9.340	9.420	9.420	16,561,692
2025-07-25	9.490	9.520	9.400	9.410	9.410	17,841,510
2025-07-24	9.430	9.560	9.360	9.500	9.500	24,717,422

← NewerPage 5 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.