China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.350	14.910	13.860	14.710	13.930	103,812,745
2023-05-04	13.790	15.000	13.460	14.560	13.788	102,501,726
2023-04-28	12.990	14.500	12.950	14.090	13.343	110,406,846
2023-04-27	13.100	13.580	12.980	13.220	12.519	95,784,525
2023-04-26	12.810	13.100	12.360	12.810	12.131	75,467,612
2023-04-25	13.300	13.790	12.900	13.150	12.453	90,485,289
2023-04-24	14.200	14.200	13.270	13.590	12.869	115,975,945
2023-04-21	14.210	15.330	14.110	14.230	13.475	130,935,761
2023-04-20	14.010	14.950	13.750	14.340	13.579	128,661,818
2023-04-19	13.690	15.080	13.340	14.550	13.778	153,820,212
2023-04-18	14.240	14.980	13.480	13.850	13.115	165,150,181
2023-04-17	13.050	13.750	13.000	13.750	13.021	106,295,357
2023-04-14	11.370	12.500	11.320	12.500	11.837	90,440,181
2023-04-13	11.070	11.620	11.040	11.360	10.758	53,341,609
2023-04-12	10.900	11.260	10.710	11.130	10.540	39,072,723
2023-04-11	10.900	11.000	10.300	10.990	10.407	45,028,257
2023-04-10	10.870	11.220	10.810	10.930	10.350	37,818,642
2023-04-07	11.200	11.280	10.790	10.900	10.322	38,908,778
2023-04-06	11.280	11.410	11.070	11.300	10.701	45,921,425
2023-04-04	10.820	11.610	10.720	11.400	10.795	75,982,587
2023-04-03	10.620	10.940	10.550	10.840	10.265	40,714,088
2023-03-31	10.600	10.780	10.550	10.630	10.066	28,203,085
2023-03-30	10.680	10.800	10.560	10.620	10.057	39,220,390
2023-03-29	11.090	11.240	10.530	10.700	10.133	73,219,825
2023-03-28	11.320	12.220	11.150	11.180	10.587	94,443,713
2023-03-27	10.960	11.600	10.750	11.410	10.805	89,373,425
2023-03-24	11.630	11.820	10.930	11.080	10.492	103,040,660
2023-03-23	11.190	12.310	10.980	12.030	11.392	125,953,196
2023-03-22	11.080	11.300	10.780	11.190	10.597	89,087,116
2023-03-21	11.200	12.080	10.730	11.530	10.919	137,932,865
2023-03-20	10.800	11.470	10.680	11.470	10.862	142,391,641
2023-03-17	9.500	10.430	9.420	10.430	9.877	68,775,509
2023-03-16	9.480	9.860	9.410	9.480	8.977	51,647,698
2023-03-15	9.030	9.700	8.930	9.520	9.015	54,833,381
2023-03-14	9.130	9.360	8.910	9.010	8.532	37,320,742
2023-03-13	9.360	9.630	9.130	9.240	8.750	43,601,355
2023-03-10	8.940	8.970	8.760	8.770	8.305	9,779,600
2023-03-09	9.060	9.060	8.830	8.970	8.494	13,147,995
2023-03-08	8.940	9.190	8.870	9.070	8.589	18,556,810
2023-03-07	9.010	9.330	8.990	9.010	8.532	23,003,283
2023-03-06	9.230	9.270	8.980	9.040	8.561	18,626,396
2023-03-03	9.000	9.240	8.950	9.160	8.674	27,731,783
2023-03-02	8.830	9.100	8.780	8.970	8.494	23,540,473
2023-03-01	8.720	8.890	8.660	8.840	8.371	10,296,128
2023-02-28	8.580	8.720	8.550	8.720	8.258	9,077,549
2023-02-27	8.620	8.730	8.530	8.570	8.116	6,761,498
2023-02-24	8.730	8.790	8.630	8.660	8.201	7,715,960
2023-02-23	8.880	8.880	8.690	8.780	8.314	7,507,800
2023-02-22	8.700	8.900	8.660	8.800	8.333	7,828,966
2023-02-21	8.770	8.830	8.690	8.790	8.324	7,298,520
2023-02-20	8.550	8.900	8.510	8.770	8.305	12,133,840
2023-02-17	8.600	8.680	8.500	8.510	8.059	8,498,795
2023-02-16	8.800	8.930	8.530	8.600	8.144	13,044,796
2023-02-15	8.870	8.910	8.760	8.780	8.314	8,697,608
2023-02-14	8.950	8.980	8.820	8.870	8.400	13,897,107
2023-02-13	8.670	9.100	8.630	9.030	8.551	31,687,678
2023-02-10	8.560	8.690	8.520	8.670	8.210	9,089,777
2023-02-09	8.550	8.580	8.500	8.560	8.106	5,869,287
2023-02-08	8.570	8.590	8.490	8.510	8.059	6,784,388
2023-02-07	8.540	8.590	8.490	8.550	8.097	6,595,446

← NewerPage 15 of 21 · 1,212 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.