China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.810	8.850	8.700	8.790	8.406	10,141,332
2023-10-30	8.900	8.910	8.770	8.820	8.435	11,720,799
2023-10-27	8.850	8.940	8.750	8.910	8.521	12,159,821
2023-10-26	8.860	8.930	8.750	8.890	8.502	12,383,117
2023-10-25	9.080	9.150	8.910	8.920	8.531	15,927,032
2023-10-24	8.640	8.850	8.640	8.790	8.406	12,452,047
2023-10-23	8.840	8.860	8.540	8.610	8.234	14,429,637
2023-10-20	8.970	9.050	8.860	8.880	8.492	9,610,972
2023-10-19	9.000	9.150	8.890	8.970	8.578	13,119,092
2023-10-18	9.250	9.290	9.070	9.070	8.674	12,077,440
2023-10-17	9.290	9.350	9.090	9.220	8.817	12,771,686
2023-10-16	9.300	9.340	9.110	9.190	8.789	13,211,979
2023-10-13	9.360	9.380	9.170	9.320	8.913	15,224,110
2023-10-12	9.340	9.620	9.320	9.410	8.999	30,224,563
2023-10-11	9.160	9.460	9.130	9.230	8.827	32,345,731
2023-10-10	10.480	10.510	9.390	9.390	8.980	47,461,047
2023-10-09	10.490	10.520	10.260	10.430	9.975	17,913,753
2023-09-28	10.470	10.640	10.390	10.590	10.128	23,433,481
2023-09-27	10.140	10.780	10.130	10.450	9.994	35,471,240
2023-09-26	10.030	10.280	10.030	10.160	9.716	15,432,211
2023-09-25	10.300	10.410	9.980	10.030	9.592	18,485,578
2023-09-22	9.900	10.330	9.880	10.270	9.822	17,378,101
2023-09-21	10.060	10.300	9.900	9.920	9.487	13,841,800
2023-09-20	10.070	10.270	10.020	10.100	9.659	11,753,804
2023-09-19	10.050	10.240	10.020	10.090	9.649	10,589,602
2023-09-18	10.030	10.130	9.930	10.060	9.621	9,434,298
2023-09-15	10.190	10.250	9.980	10.030	9.592	11,266,377
2023-09-14	10.250	10.330	10.070	10.140	9.697	11,264,594
2023-09-13	10.310	10.430	10.160	10.270	9.822	9,314,724
2023-09-12	10.330	10.560	10.310	10.390	9.936	11,018,279
2023-09-11	10.300	10.430	10.150	10.420	9.965	13,098,094
2023-09-08	10.270	10.370	10.190	10.320	9.869	8,585,351
2023-09-07	10.410	10.510	10.300	10.300	9.850	9,621,500
2023-09-06	10.440	10.500	10.320	10.450	9.994	8,007,890
2023-09-05	10.680	10.680	10.360	10.460	10.003	13,901,273
2023-09-04	10.460	10.730	10.450	10.670	10.204	15,152,209
2023-09-01	10.230	10.460	10.190	10.410	9.955	16,795,858
2023-08-31	10.150	10.570	10.150	10.220	9.774	18,595,102
2023-08-30	10.300	10.440	10.110	10.160	9.716	15,950,045
2023-08-29	10.140	10.450	10.090	10.300	9.850	16,976,004
2023-08-28	10.360	10.430	10.090	10.130	9.688	28,848,042
2023-08-25	10.050	10.060	9.790	9.860	9.429	18,570,082
2023-08-24	11.020	11.100	9.930	10.140	9.697	51,578,729
2023-08-23	11.430	11.470	10.900	11.030	10.548	17,159,658
2023-08-22	11.200	11.540	11.140	11.410	10.912	16,761,034
2023-08-21	11.100	11.450	11.070	11.170	10.682	16,621,091
2023-08-18	11.800	12.080	11.000	11.130	10.644	36,555,960
2023-08-17	11.590	11.910	11.430	11.850	11.333	13,580,211
2023-08-16	11.870	11.920	11.510	11.610	11.103	12,194,736
2023-08-15	12.110	12.130	11.680	11.900	11.380	16,219,370
2023-08-14	11.410	12.120	11.320	12.050	11.524	24,860,455
2023-08-11	11.940	12.170	11.550	11.580	11.074	15,185,963
2023-08-10	11.860	12.080	11.800	11.920	11.400	10,166,021
2023-08-09	12.000	12.220	11.870	11.920	11.400	13,758,687
2023-08-08	11.920	12.130	11.910	12.010	11.486	10,141,666
2023-08-07	12.080	12.150	11.950	11.990	11.466	13,169,099
2023-08-04	12.310	12.350	12.100	12.170	11.639	20,340,227
2023-08-03	12.180	12.350	11.990	12.270	11.734	23,811,097
2023-08-02	12.050	12.320	11.980	12.130	11.600	20,001,711
2023-08-01	11.900	12.260	11.850	12.120	11.591	28,681,858

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0350 CNY
2026-06-26	0.1102 CNY
2025-07-10	0.1250 CNY
2024-06-21	0.1250 CNY
2023-07-05	0.1200 CNY
2022-05-27	0.1000 CNY
2020-08-06	0.1500 CNY
2019-05-08	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.