China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.520	8.530	8.430	8.480	8.030	5,870,097
2023-02-03	8.650	8.680	8.420	8.530	8.078	12,130,771
2023-02-02	8.680	8.730	8.600	8.660	8.201	11,877,310
2023-02-01	8.460	8.740	8.360	8.710	8.248	21,193,904
2023-01-31	8.250	8.400	8.230	8.350	7.907	5,911,937
2023-01-30	8.290	8.380	8.250	8.260	7.822	10,000,390
2023-01-20	8.080	8.210	8.080	8.190	7.756	6,503,482
2023-01-19	8.080	8.100	8.020	8.090	7.661	4,141,826
2023-01-18	8.070	8.080	8.030	8.060	7.633	3,370,241
2023-01-17	8.080	8.090	8.010	8.040	7.614	3,650,000
2023-01-16	8.000	8.100	7.990	8.070	7.642	7,920,143
2023-01-13	7.900	8.030	7.900	8.020	7.595	4,516,028
2023-01-12	7.980	7.990	7.860	7.900	7.481	4,695,670
2023-01-11	7.910	8.060	7.910	7.960	7.538	5,815,284
2023-01-10	8.030	8.030	7.900	7.920	7.500	5,992,300
2023-01-09	8.050	8.080	7.970	8.020	7.595	5,290,870
2023-01-06	8.010	8.080	7.990	8.020	7.595	6,015,565
2023-01-05	8.030	8.050	7.960	8.040	7.614	5,646,681
2023-01-04	8.030	8.080	7.950	8.020	7.595	7,822,404
2023-01-03	7.900	8.040	7.880	8.010	7.585	7,720,956
2022-12-30	7.830	7.880	7.770	7.870	7.453	4,285,826
2022-12-29	7.900	7.900	7.770	7.770	7.358	4,922,917
2022-12-28	7.930	7.990	7.850	7.900	7.481	4,012,523
2022-12-27	7.850	8.000	7.840	7.930	7.509	6,134,021
2022-12-26	7.830	7.860	7.790	7.810	7.396	5,722,283
2022-12-23	7.800	7.900	7.750	7.840	7.424	5,450,689
2022-12-22	8.060	8.070	7.750	7.800	7.386	7,549,300
2022-12-21	8.110	8.120	7.960	8.000	7.576	5,434,871
2022-12-20	8.040	8.180	8.030	8.110	7.680	5,676,991
2022-12-19	8.380	8.390	8.020	8.060	7.633	10,883,592
2022-12-16	8.290	8.430	8.260	8.330	7.888	6,539,204
2022-12-15	8.450	8.460	8.300	8.310	7.869	7,598,100
2022-12-14	8.560	8.560	8.300	8.400	7.955	9,865,495
2022-12-13	8.440	8.620	8.440	8.530	8.078	8,641,222
2022-12-12	8.650	8.710	8.440	8.460	8.011	13,705,219
2022-12-09	8.750	8.820	8.600	8.760	8.295	13,065,744
2022-12-08	8.690	8.800	8.600	8.780	8.314	12,521,968
2022-12-07	8.820	8.840	8.560	8.700	8.239	15,561,864
2022-12-06	9.020	9.080	8.750	8.760	8.295	22,768,786
2022-12-05	8.920	9.220	8.850	9.120	8.636	28,430,820
2022-12-02	8.670	8.820	8.560	8.780	8.314	11,770,591
2022-12-01	8.790	8.820	8.650	8.670	8.210	13,070,853
2022-11-30	8.860	8.870	8.710	8.750	8.286	13,513,012
2022-11-29	8.800	8.970	8.700	8.870	8.400	22,154,333
2022-11-28	8.770	8.930	8.630	8.870	8.400	23,085,089
2022-11-25	8.620	8.950	8.570	8.770	8.305	30,182,907
2022-11-24	8.660	8.760	8.500	8.570	8.116	22,319,971
2022-11-23	8.600	8.970	8.540	8.760	8.295	45,738,728
2022-11-22	8.170	8.960	8.120	8.640	8.182	41,397,907
2022-11-21	8.080	8.160	7.980	8.150	7.718	6,059,629
2022-11-18	8.230	8.280	8.080	8.080	7.652	7,033,492
2022-11-17	8.180	8.240	8.150	8.190	7.756	5,678,491
2022-11-16	8.330	8.330	8.190	8.210	7.775	6,793,158
2022-11-15	8.310	8.350	8.260	8.330	7.888	9,388,234
2022-11-14	8.290	8.430	8.270	8.330	7.888	12,788,340
2022-11-11	8.300	8.340	8.180	8.250	7.812	11,136,379
2022-11-10	8.150	8.230	8.120	8.180	7.746	4,783,955
2022-11-09	8.250	8.320	8.190	8.210	7.775	6,411,912
2022-11-08	8.170	8.310	8.110	8.230	7.794	8,449,999
2022-11-07	8.280	8.360	8.160	8.190	7.756	10,023,321

← NewerPage 16 of 21 · 1,219 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.