Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.510	9.600	9.390	9.420	9.420	25,526,910
2025-07-22	9.250	9.520	9.240	9.510	9.510	34,710,222
2025-07-21	9.220	9.380	9.130	9.300	9.300	31,328,998
2025-07-18	9.110	9.210	9.090	9.150	9.150	22,216,540
2025-07-17	9.170	9.240	9.050	9.110	9.110	27,625,990
2025-07-16	9.090	9.210	9.010	9.180	9.180	43,208,326
2025-07-15	8.850	9.260	8.820	9.090	9.090	73,174,820
2025-07-14	8.630	8.690	8.590	8.630	8.630	13,582,951
2025-07-11	8.610	8.720	8.580	8.650	8.650	14,958,680
2025-07-10	8.550	8.640	8.540	8.620	8.620	11,975,212
2025-07-09	8.670	8.690	8.560	8.580	8.580	13,968,645
2025-07-08	8.610	8.690	8.560	8.680	8.680	16,689,580
2025-07-07	8.590	8.620	8.490	8.610	8.610	19,850,113
2025-07-04	8.760	8.780	8.660	8.710	8.710	16,925,170
2025-07-03	9.020	9.120	8.920	9.030	9.030	19,449,730
2025-07-02	9.040	9.090	8.940	9.010	9.010	15,233,704
2025-07-01	9.040	9.060	8.900	9.050	9.050	21,863,372
2025-06-30	9.190	9.200	9.000	9.030	9.030	26,764,155
2025-06-27	9.030	9.300	9.020	9.190	9.190	28,624,571
2025-06-26	9.090	9.200	8.970	8.990	8.990	29,340,187
2025-06-25	9.030	9.160	8.920	9.100	9.100	40,182,771
2025-06-24	8.560	9.080	8.540	9.030	9.030	48,100,751
2025-06-23	8.310	8.570	8.310	8.550	8.550	17,517,938
2025-06-20	8.340	8.460	8.320	8.350	8.350	10,368,909
2025-06-19	8.400	8.510	8.320	8.360	8.360	14,138,381
2025-06-18	8.440	8.460	8.350	8.410	8.410	9,068,553
2025-06-17	8.380	8.460	8.350	8.440	8.440	10,160,372
2025-06-16	8.320	8.450	8.310	8.370	8.370	11,194,955
2025-06-13	8.400	8.420	8.340	8.350	8.350	11,819,375
2025-06-12	8.400	8.420	8.350	8.400	8.400	9,614,351
2025-06-11	8.390	8.490	8.370	8.420	8.420	10,590,733
2025-06-10	8.440	8.500	8.310	8.380	8.380	13,699,823
2025-06-09	8.400	8.480	8.390	8.430	8.430	12,798,137
2025-06-06	8.410	8.440	8.370	8.380	8.380	6,256,669
2025-06-05	8.420	8.430	8.350	8.390	8.390	8,446,100
2025-06-04	8.360	8.440	8.310	8.410	8.410	9,181,629
2025-06-03	8.290	8.380	8.250	8.350	8.350	14,339,343
2025-05-30	8.440	8.460	8.310	8.340	8.340	13,202,400
2025-05-29	8.370	8.510	8.370	8.470	8.470	12,377,234
2025-05-28	8.420	8.510	8.370	8.390	8.390	8,214,390
2025-05-27	8.450	8.490	8.340	8.430	8.430	11,581,403
2025-05-26	8.450	8.510	8.400	8.460	8.460	11,890,528
2025-05-23	8.550	8.600	8.430	8.460	8.460	13,557,296
2025-05-22	8.660	8.700	8.510	8.540	8.540	12,938,552
2025-05-21	8.710	8.720	8.620	8.640	8.640	15,746,450
2025-05-20	8.660	8.710	8.630	8.690	8.690	9,271,307
2025-05-19	8.640	8.690	8.530	8.680	8.680	11,181,070
2025-05-16	8.550	8.690	8.550	8.620	8.620	11,051,360
2025-05-15	8.630	8.640	8.530	8.550	8.550	11,039,411
2025-05-14	8.710	8.710	8.590	8.650	8.650	10,793,823
2025-05-13	8.720	8.760	8.650	8.680	8.680	11,909,880
2025-05-12	8.630	8.690	8.600	8.670	8.670	16,446,142
2025-05-09	8.570	8.620	8.500	8.550	8.550	14,447,720
2025-05-08	8.530	8.600	8.490	8.550	8.550	12,963,996
2025-05-07	8.630	8.700	8.460	8.530	8.530	17,789,205
2025-05-06	8.470	8.610	8.430	8.590	8.590	23,544,240
2025-04-30	8.360	8.450	8.310	8.390	8.390	15,508,582
2025-04-29	8.250	8.400	8.230	8.370	8.370	14,525,259
2025-04-28	8.460	8.460	8.240	8.280	8.280	23,464,960
2025-04-25	8.330	8.490	8.230	8.460	8.460	26,659,039

← NewerPage 6 of 21 · 1,217 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.