Camel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.160 | 8.160 | 8.050 | 8.090 | 8.090 | 5,800,206 |
| 2025-01-20 | 8.120 | 8.210 | 8.090 | 8.120 | 8.120 | 8,165,887 |
| 2025-01-17 | 7.960 | 8.080 | 7.950 | 8.070 | 8.070 | 7,697,410 |
| 2025-01-16 | 7.950 | 8.100 | 7.930 | 7.990 | 7.990 | 10,143,826 |
| 2025-01-15 | 8.000 | 8.000 | 7.900 | 7.930 | 7.930 | 8,357,600 |
| 2025-01-14 | 7.820 | 8.020 | 7.800 | 8.000 | 8.000 | 12,193,710 |
| 2025-01-13 | 7.730 | 7.850 | 7.700 | 7.820 | 7.820 | 8,930,740 |
| 2025-01-10 | 7.940 | 7.980 | 7.820 | 7.820 | 7.820 | 7,369,351 |
| 2025-01-09 | 7.960 | 8.020 | 7.930 | 7.940 | 7.940 | 7,614,600 |
| 2025-01-08 | 8.110 | 8.110 | 7.840 | 7.990 | 7.990 | 13,081,490 |
| 2025-01-07 | 8.080 | 8.190 | 8.010 | 8.110 | 8.110 | 8,841,470 |
| 2025-01-06 | 7.970 | 8.130 | 7.890 | 8.070 | 8.070 | 10,465,597 |
| 2025-01-03 | 8.060 | 8.180 | 7.930 | 7.960 | 7.960 | 12,398,820 |
| 2025-01-02 | 8.280 | 8.310 | 7.980 | 8.050 | 8.050 | 17,610,646 |
| 2024-12-31 | 8.520 | 8.540 | 8.280 | 8.290 | 8.290 | 12,167,330 |
| 2024-12-30 | 8.450 | 8.570 | 8.410 | 8.530 | 8.530 | 11,449,096 |
| 2024-12-27 | 8.420 | 8.480 | 8.340 | 8.460 | 8.460 | 9,211,050 |
| 2024-12-26 | 8.320 | 8.460 | 8.290 | 8.410 | 8.410 | 8,589,731 |
| 2024-12-25 | 8.410 | 8.420 | 8.270 | 8.320 | 8.320 | 7,642,970 |
| 2024-12-24 | 8.200 | 8.410 | 8.200 | 8.400 | 8.400 | 10,283,260 |
| 2024-12-23 | 8.340 | 8.400 | 8.180 | 8.220 | 8.220 | 9,758,677 |
| 2024-12-20 | 8.410 | 8.420 | 8.320 | 8.360 | 8.360 | 7,120,116 |
| 2024-12-19 | 8.240 | 8.420 | 8.200 | 8.410 | 8.410 | 11,148,327 |
| 2024-12-18 | 8.350 | 8.390 | 8.260 | 8.280 | 8.280 | 10,228,190 |
| 2024-12-17 | 8.400 | 8.480 | 8.310 | 8.340 | 8.340 | 10,972,473 |
| 2024-12-16 | 8.530 | 8.560 | 8.390 | 8.430 | 8.430 | 11,390,860 |
| 2024-12-13 | 8.670 | 8.680 | 8.510 | 8.520 | 8.520 | 14,727,186 |
| 2024-12-12 | 8.660 | 8.710 | 8.570 | 8.700 | 8.700 | 14,621,474 |
| 2024-12-11 | 8.590 | 8.690 | 8.570 | 8.650 | 8.650 | 11,510,928 |
| 2024-12-10 | 8.800 | 8.830 | 8.580 | 8.590 | 8.590 | 21,883,246 |
| 2024-12-09 | 8.650 | 8.690 | 8.560 | 8.610 | 8.610 | 12,196,816 |
| 2024-12-06 | 8.640 | 8.680 | 8.490 | 8.650 | 8.650 | 15,571,309 |
| 2024-12-05 | 8.610 | 8.660 | 8.570 | 8.640 | 8.640 | 10,360,747 |
| 2024-12-04 | 8.780 | 8.780 | 8.600 | 8.630 | 8.630 | 12,988,640 |
| 2024-12-03 | 8.810 | 8.830 | 8.670 | 8.790 | 8.790 | 14,578,601 |
| 2024-12-02 | 8.700 | 8.840 | 8.640 | 8.800 | 8.800 | 17,679,679 |
| 2024-11-29 | 8.630 | 8.780 | 8.550 | 8.690 | 8.690 | 15,833,780 |
| 2024-11-28 | 8.770 | 8.830 | 8.610 | 8.640 | 8.640 | 13,376,420 |
| 2024-11-27 | 8.650 | 8.770 | 8.450 | 8.770 | 8.770 | 18,373,136 |
| 2024-11-26 | 8.890 | 8.900 | 8.630 | 8.690 | 8.690 | 22,975,060 |
| 2024-11-25 | 8.630 | 8.900 | 8.580 | 8.890 | 8.890 | 25,151,404 |
| 2024-11-22 | 8.850 | 8.950 | 8.610 | 8.630 | 8.630 | 17,937,306 |
| 2024-11-21 | 8.780 | 8.920 | 8.720 | 8.860 | 8.860 | 20,055,168 |
| 2024-11-20 | 8.700 | 8.770 | 8.620 | 8.760 | 8.760 | 16,817,632 |
| 2024-11-19 | 8.530 | 8.740 | 8.510 | 8.740 | 8.740 | 16,916,563 |
| 2024-11-18 | 8.690 | 8.750 | 8.480 | 8.530 | 8.530 | 20,246,190 |
| 2024-11-15 | 8.630 | 8.780 | 8.610 | 8.610 | 8.610 | 15,590,622 |
| 2024-11-14 | 8.870 | 9.030 | 8.640 | 8.690 | 8.690 | 18,852,924 |
| 2024-11-13 | 8.770 | 8.920 | 8.740 | 8.900 | 8.900 | 17,536,762 |
| 2024-11-12 | 8.970 | 9.050 | 8.730 | 8.800 | 8.800 | 27,295,080 |
| 2024-11-11 | 8.870 | 8.990 | 8.790 | 8.970 | 8.970 | 21,956,931 |
| 2024-11-08 | 9.050 | 9.160 | 8.820 | 8.880 | 8.880 | 26,305,580 |
| 2024-11-07 | 8.860 | 9.010 | 8.730 | 9.000 | 9.000 | 25,860,050 |
| 2024-11-06 | 8.790 | 8.900 | 8.710 | 8.770 | 8.770 | 25,193,794 |
| 2024-11-05 | 8.580 | 8.750 | 8.550 | 8.750 | 8.750 | 23,369,284 |
| 2024-11-04 | 8.430 | 8.570 | 8.410 | 8.570 | 8.570 | 13,874,259 |
| 2024-11-01 | 8.510 | 8.600 | 8.390 | 8.440 | 8.440 | 21,920,102 |
| 2024-10-31 | 8.520 | 8.630 | 8.470 | 8.560 | 8.560 | 19,439,592 |
| 2024-10-30 | 8.490 | 8.650 | 8.400 | 8.510 | 8.510 | 16,481,292 |
| 2024-10-29 | 8.800 | 8.860 | 8.530 | 8.560 | 8.560 | 26,941,490 |
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.