Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.170	8.270	8.110	8.180	8.180	14,182,083
2025-04-23	8.100	8.210	8.070	8.200	8.200	18,476,739
2025-04-22	8.120	8.150	8.050	8.070	8.070	16,916,300
2025-04-21	7.930	8.180	7.900	8.170	8.170	26,206,313
2025-04-18	7.790	7.900	7.770	7.890	7.890	12,502,475
2025-04-17	7.800	7.970	7.780	7.830	7.830	15,654,296
2025-04-16	7.960	7.980	7.730	7.850	7.850	23,308,761
2025-04-15	8.040	8.150	7.930	7.980	7.980	30,443,972
2025-04-14	8.050	8.160	7.950	7.960	7.960	58,081,779
2025-04-11	7.820	8.040	7.690	8.040	8.040	40,379,983
2025-04-10	7.390	7.470	7.280	7.310	7.310	28,045,514
2025-04-09	7.060	7.250	6.820	7.200	7.200	30,731,687
2025-04-08	7.400	7.430	7.060	7.170	7.170	41,203,553
2025-04-07	7.850	7.860	7.420	7.420	7.420	21,581,300
2025-04-03	8.350	8.380	8.200	8.240	8.240	20,193,367
2025-04-02	8.470	8.530	8.380	8.430	8.430	15,854,820
2025-04-01	8.520	8.560	8.440	8.470	8.470	11,961,370
2025-03-31	8.560	8.600	8.410	8.500	8.500	13,018,420
2025-03-28	8.660	8.720	8.550	8.590	8.590	11,198,740
2025-03-27	8.780	8.800	8.620	8.670	8.670	12,106,849
2025-03-26	8.690	8.830	8.630	8.780	8.780	15,997,570
2025-03-25	8.670	8.740	8.590	8.660	8.660	12,166,071
2025-03-24	8.750	8.780	8.510	8.660	8.660	18,897,214
2025-03-21	8.900	8.950	8.700	8.750	8.750	20,449,011
2025-03-20	8.900	9.020	8.880	8.930	8.930	19,548,269
2025-03-19	8.930	8.960	8.820	8.900	8.900	20,163,281
2025-03-18	8.760	9.140	8.750	8.960	8.960	37,860,961
2025-03-17	8.770	8.800	8.690	8.740	8.740	13,847,857
2025-03-14	8.610	8.720	8.540	8.710	8.710	19,625,751
2025-03-13	8.700	8.720	8.500	8.610	8.610	14,704,780
2025-03-12	8.740	8.760	8.670	8.710	8.710	13,385,960
2025-03-11	8.610	8.780	8.600	8.730	8.730	15,231,640
2025-03-10	8.690	8.750	8.660	8.690	8.690	13,527,420
2025-03-07	8.780	8.790	8.640	8.690	8.690	19,224,219
2025-03-06	8.820	8.860	8.750	8.790	8.790	20,268,080
2025-03-05	8.780	8.920	8.720	8.790	8.790	21,492,553
2025-03-04	8.700	8.850	8.580	8.780	8.780	27,543,123
2025-03-03	8.930	9.140	8.820	8.890	8.890	44,222,092
2025-02-28	8.930	8.970	8.740	8.790	8.790	36,690,081
2025-02-27	8.730	9.000	8.680	8.940	8.940	58,747,909
2025-02-26	8.530	8.790	8.510	8.730	8.730	41,372,128
2025-02-25	8.330	8.640	8.240	8.510	8.510	34,767,513
2025-02-24	8.280	8.620	8.250	8.400	8.400	50,864,008
2025-02-21	7.990	8.120	7.980	8.080	8.080	19,155,594
2025-02-20	8.010	8.020	7.930	8.000	8.000	12,762,080
2025-02-19	7.980	8.050	7.930	8.030	8.030	12,079,074
2025-02-18	8.020	8.120	7.960	8.000	8.000	18,207,884
2025-02-17	8.070	8.070	7.970	8.000	8.000	15,291,905
2025-02-14	8.030	8.130	8.030	8.070	8.070	11,144,849
2025-02-13	8.130	8.160	8.040	8.060	8.060	17,541,272
2025-02-12	8.130	8.160	8.070	8.140	8.140	10,443,231
2025-02-11	8.190	8.230	8.060	8.120	8.120	12,335,272
2025-02-10	8.280	8.280	8.150	8.190	8.190	14,793,433
2025-02-07	8.230	8.310	8.180	8.260	8.260	13,437,653
2025-02-06	8.030	8.220	8.030	8.210	8.210	9,174,894
2025-02-05	8.230	8.270	8.040	8.060	8.060	12,123,213
2025-01-27	8.220	8.300	8.190	8.210	8.210	7,520,100
2025-01-24	8.080	8.240	8.070	8.240	8.240	8,138,406
2025-01-23	8.150	8.200	8.090	8.090	8.090	8,126,531
2025-01-22	8.100	8.120	8.000	8.100	8.100	6,290,177

← NewerPage 7 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.