China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.900	12.260	11.850	12.120	11.591	28,681,858
2023-07-31	11.660	12.110	11.650	11.990	11.466	34,359,889
2023-07-28	11.290	11.650	11.030	11.590	11.084	19,957,348
2023-07-27	11.460	11.580	11.250	11.330	10.835	11,587,183
2023-07-26	11.690	11.890	11.530	11.570	11.065	15,276,662
2023-07-25	11.550	11.700	11.440	11.680	11.170	21,841,450
2023-07-24	11.080	11.460	11.070	11.300	10.807	12,324,465
2023-07-21	11.060	11.210	11.060	11.110	10.625	8,286,483
2023-07-20	11.330	11.460	11.110	11.160	10.673	10,982,658
2023-07-19	11.430	11.470	11.230	11.370	10.874	10,094,900
2023-07-18	11.420	11.550	11.250	11.430	10.931	10,885,251
2023-07-17	11.590	11.590	11.240	11.410	10.912	10,930,671
2023-07-14	11.490	11.650	11.380	11.510	11.007	15,019,361
2023-07-13	11.320	11.640	11.310	11.510	11.007	20,406,269
2023-07-12	11.820	11.880	11.140	11.200	10.711	31,559,148
2023-07-11	12.180	12.220	11.800	11.890	11.371	19,209,612
2023-07-10	11.910	12.110	11.770	12.110	11.581	23,892,483
2023-07-07	11.720	11.990	11.720	11.900	11.380	19,334,451
2023-07-06	11.820	12.000	11.780	11.840	11.323	19,161,586
2023-07-05	12.130	12.360	11.860	11.890	11.371	28,197,845
2023-07-04	12.490	12.500	12.100	12.250	11.600	38,560,929
2023-07-03	11.960	12.710	11.960	12.520	11.856	59,460,925
2023-06-30	11.920	12.150	11.820	11.930	11.297	26,403,002
2023-06-29	11.830	12.130	11.580	11.920	11.288	35,486,002
2023-06-28	11.750	12.020	11.430	11.990	11.354	51,962,154
2023-06-27	10.670	11.630	10.670	11.630	11.013	34,454,517
2023-06-26	11.320	11.320	10.500	10.570	10.009	29,877,904
2023-06-21	11.680	11.700	11.360	11.390	10.786	21,610,111
2023-06-20	11.970	12.100	11.680	11.720	11.098	30,101,060
2023-06-19	12.000	12.250	11.810	11.960	11.326	40,608,143
2023-06-16	11.400	12.080	11.400	12.030	11.392	63,145,337
2023-06-15	11.270	11.440	11.010	11.240	10.644	21,188,975
2023-06-14	11.190	11.440	11.140	11.220	10.625	15,464,933
2023-06-13	11.220	11.230	11.050	11.210	10.615	19,729,162
2023-06-12	11.360	11.420	11.200	11.220	10.625	18,710,189
2023-06-09	11.650	11.650	11.260	11.420	10.814	21,340,654
2023-06-08	11.350	11.620	11.290	11.560	10.947	26,007,305
2023-06-07	11.330	11.550	11.330	11.360	10.758	16,989,784
2023-06-06	11.520	11.800	11.350	11.430	10.824	26,077,949
2023-06-05	11.620	11.780	11.530	11.560	10.947	21,577,429
2023-06-02	11.660	11.800	11.550	11.650	11.032	25,301,664
2023-06-01	11.650	11.790	11.350	11.660	11.042	35,984,682
2023-05-31	11.410	11.770	11.370	11.620	11.004	34,505,162
2023-05-30	11.130	11.650	11.100	11.510	10.900	46,227,153
2023-05-29	11.190	11.350	11.060	11.210	10.615	29,953,258
2023-05-26	11.200	11.280	10.980	11.190	10.597	28,248,992
2023-05-25	11.140	11.220	10.820	11.060	10.473	29,158,876
2023-05-24	11.420	11.450	11.100	11.120	10.530	30,395,262
2023-05-23	11.850	11.850	11.450	11.480	10.871	24,537,537
2023-05-22	12.000	12.180	11.690	11.800	11.174	26,523,831
2023-05-19	12.010	12.090	11.660	11.970	11.335	36,996,276
2023-05-18	12.200	12.320	12.000	12.140	11.496	32,973,580
2023-05-17	12.280	12.300	11.820	12.060	11.420	32,157,647
2023-05-16	12.850	12.850	12.010	12.170	11.525	47,651,717
2023-05-15	12.750	13.080	12.160	12.900	12.216	53,722,746
2023-05-12	12.930	13.130	12.700	12.920	12.235	39,172,231
2023-05-11	13.400	13.440	12.650	12.830	12.150	63,017,462
2023-05-10	13.410	13.770	13.270	13.620	12.898	59,636,444
2023-05-09	14.950	15.330	13.770	13.770	13.040	103,951,187
2023-05-08	14.760	15.860	14.210	15.300	14.489	123,158,034

← NewerPage 14 of 21 · 1,213 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.