Camel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.680 | 8.710 | 8.540 | 8.680 | 8.680 | 26,369,566 |
| 2024-10-25 | 8.280 | 8.680 | 8.280 | 8.590 | 8.590 | 27,881,999 |
| 2024-10-24 | 8.350 | 8.370 | 8.230 | 8.310 | 8.310 | 12,227,817 |
| 2024-10-23 | 8.300 | 8.500 | 8.260 | 8.410 | 8.410 | 18,852,409 |
| 2024-10-22 | 8.100 | 8.320 | 8.080 | 8.300 | 8.300 | 19,198,909 |
| 2024-10-21 | 8.300 | 8.340 | 8.130 | 8.160 | 8.160 | 24,974,981 |
| 2024-10-18 | 8.060 | 8.410 | 8.050 | 8.260 | 8.260 | 17,107,201 |
| 2024-10-17 | 8.170 | 8.250 | 8.050 | 8.060 | 8.060 | 10,306,548 |
| 2024-10-16 | 8.100 | 8.250 | 8.060 | 8.160 | 8.160 | 11,262,442 |
| 2024-10-15 | 8.420 | 8.430 | 8.160 | 8.170 | 8.170 | 14,093,758 |
| 2024-10-14 | 8.300 | 8.450 | 8.180 | 8.410 | 8.410 | 15,423,446 |
| 2024-10-11 | 8.510 | 8.510 | 8.200 | 8.280 | 8.280 | 18,479,588 |
| 2024-10-10 | 8.600 | 8.760 | 8.380 | 8.490 | 8.490 | 21,956,243 |
| 2024-10-09 | 8.880 | 8.960 | 8.440 | 8.530 | 8.530 | 31,986,493 |
| 2024-10-08 | 9.600 | 9.630 | 8.740 | 9.180 | 9.180 | 44,996,387 |
| 2024-09-30 | 8.390 | 8.850 | 8.340 | 8.750 | 8.750 | 38,983,601 |
| 2024-09-27 | 7.900 | 8.200 | 7.900 | 8.160 | 8.160 | 14,931,020 |
| 2024-09-26 | 7.630 | 7.840 | 7.550 | 7.840 | 7.840 | 14,814,619 |
| 2024-09-25 | 7.600 | 7.780 | 7.590 | 7.600 | 7.600 | 11,496,484 |
| 2024-09-24 | 7.400 | 7.560 | 7.350 | 7.560 | 7.560 | 13,056,003 |
| 2024-09-23 | 7.370 | 7.490 | 7.340 | 7.360 | 7.360 | 6,464,020 |
| 2024-09-20 | 7.510 | 7.510 | 7.320 | 7.400 | 7.400 | 7,569,222 |
| 2024-09-19 | 7.400 | 7.590 | 7.300 | 7.470 | 7.470 | 8,719,140 |
| 2024-09-18 | 7.460 | 7.500 | 7.280 | 7.340 | 7.340 | 6,836,480 |
| 2024-09-13 | 7.600 | 7.600 | 7.420 | 7.420 | 7.420 | 6,932,923 |
| 2024-09-12 | 7.500 | 7.680 | 7.480 | 7.530 | 7.530 | 8,882,376 |
| 2024-09-11 | 7.430 | 7.540 | 7.380 | 7.490 | 7.490 | 5,902,659 |
| 2024-09-10 | 7.450 | 7.500 | 7.320 | 7.440 | 7.440 | 7,814,062 |
| 2024-09-09 | 7.470 | 7.560 | 7.430 | 7.450 | 7.450 | 9,856,687 |
| 2024-09-06 | 7.620 | 7.650 | 7.510 | 7.530 | 7.530 | 9,290,380 |
| 2024-09-05 | 7.660 | 7.790 | 7.600 | 7.630 | 7.630 | 11,972,090 |
| 2024-09-04 | 7.590 | 7.810 | 7.540 | 7.720 | 7.720 | 18,626,042 |
| 2024-09-03 | 7.510 | 7.690 | 7.410 | 7.670 | 7.670 | 22,150,318 |
| 2024-09-02 | 7.990 | 8.000 | 7.660 | 7.700 | 7.700 | 38,659,267 |
| 2024-08-30 | 7.400 | 7.520 | 7.340 | 7.430 | 7.430 | 9,304,637 |
| 2024-08-29 | 7.160 | 7.430 | 7.110 | 7.390 | 7.390 | 11,432,796 |
| 2024-08-28 | 7.060 | 7.170 | 7.020 | 7.160 | 7.160 | 7,424,840 |
| 2024-08-27 | 7.040 | 7.140 | 7.020 | 7.080 | 7.080 | 7,349,120 |
| 2024-08-26 | 7.040 | 7.170 | 7.000 | 7.110 | 7.110 | 10,296,873 |
| 2024-08-23 | 6.990 | 7.050 | 6.930 | 6.970 | 6.970 | 6,300,381 |
| 2024-08-22 | 7.070 | 7.100 | 6.950 | 7.000 | 7.000 | 7,288,721 |
| 2024-08-21 | 7.030 | 7.110 | 7.020 | 7.040 | 7.040 | 10,708,170 |
| 2024-08-20 | 7.250 | 7.410 | 7.050 | 7.080 | 7.080 | 20,581,760 |
| 2024-08-19 | 7.040 | 7.150 | 7.020 | 7.080 | 7.080 | 7,495,279 |
| 2024-08-16 | 7.120 | 7.180 | 7.010 | 7.010 | 7.010 | 6,018,504 |
| 2024-08-15 | 7.080 | 7.250 | 7.040 | 7.140 | 7.140 | 7,178,893 |
| 2024-08-14 | 7.190 | 7.220 | 7.090 | 7.090 | 7.090 | 4,786,730 |
| 2024-08-13 | 7.130 | 7.190 | 7.090 | 7.190 | 7.190 | 4,512,800 |
| 2024-08-12 | 7.160 | 7.200 | 7.110 | 7.140 | 7.140 | 5,093,831 |
| 2024-08-09 | 7.260 | 7.330 | 7.150 | 7.160 | 7.160 | 5,570,656 |
| 2024-08-08 | 7.240 | 7.320 | 7.140 | 7.260 | 7.260 | 5,924,940 |
| 2024-08-07 | 7.240 | 7.330 | 7.200 | 7.260 | 7.260 | 5,480,730 |
| 2024-08-06 | 7.280 | 7.360 | 7.170 | 7.270 | 7.270 | 7,371,171 |
| 2024-08-05 | 7.340 | 7.460 | 7.230 | 7.240 | 7.240 | 9,410,730 |
| 2024-08-02 | 7.500 | 7.520 | 7.350 | 7.370 | 7.370 | 6,893,080 |
| 2024-08-01 | 7.510 | 7.650 | 7.500 | 7.530 | 7.530 | 12,088,700 |
| 2024-07-31 | 7.270 | 7.510 | 7.220 | 7.500 | 7.500 | 12,204,972 |
| 2024-07-30 | 7.250 | 7.280 | 7.110 | 7.230 | 7.230 | 6,077,747 |
| 2024-07-29 | 7.520 | 7.520 | 7.220 | 7.240 | 7.240 | 10,403,057 |
| 2024-07-26 | 7.220 | 7.520 | 7.210 | 7.510 | 7.510 | 8,727,902 |
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.