China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.150	8.230	8.120	8.170	7.737	9,517,609
2022-11-03	8.040	8.200	8.030	8.140	7.708	7,712,222
2022-11-02	8.030	8.110	7.990	8.080	7.652	7,331,598
2022-11-01	7.730	8.040	7.710	8.030	7.604	9,703,676
2022-10-31	7.690	7.770	7.590	7.680	7.273	7,419,614
2022-10-28	8.000	8.010	7.720	7.730	7.320	8,656,233
2022-10-27	8.020	8.070	7.960	8.020	7.595	6,920,652
2022-10-26	8.080	8.080	7.940	8.010	7.585	8,232,671
2022-10-25	7.850	8.060	7.810	8.030	7.604	10,218,511
2022-10-24	7.930	8.060	7.780	7.830	7.415	11,121,075
2022-10-21	7.880	8.060	7.880	7.910	7.491	8,661,446
2022-10-20	7.920	7.990	7.790	7.900	7.481	8,542,612
2022-10-19	7.940	8.090	7.930	7.960	7.538	8,761,562
2022-10-18	7.990	8.040	7.910	7.950	7.528	8,311,487
2022-10-17	7.730	8.040	7.710	7.990	7.566	12,010,975
2022-10-14	7.730	7.880	7.700	7.780	7.367	10,672,541
2022-10-13	7.660	7.710	7.580	7.670	7.263	7,439,801
2022-10-12	7.660	7.710	7.400	7.690	7.282	8,478,254
2022-10-11	7.720	7.740	7.390	7.580	7.178	8,633,450
2022-10-10	7.590	7.790	7.550	7.590	7.187	8,279,040
2022-09-30	7.780	7.850	7.620	7.620	7.216	7,518,800
2022-09-29	7.720	7.830	7.640	7.670	7.263	8,277,027
2022-09-28	7.840	7.870	7.640	7.660	7.254	9,981,267
2022-09-27	7.760	7.860	7.650	7.850	7.434	9,482,862
2022-09-26	7.910	8.050	7.680	7.700	7.292	13,044,906
2022-09-23	8.090	8.180	7.930	7.980	7.557	10,449,900
2022-09-22	8.240	8.350	8.110	8.120	7.689	10,294,042
2022-09-21	8.110	8.390	7.920	8.330	7.888	14,642,011
2022-09-20	8.260	8.400	8.160	8.170	7.737	16,052,198
2022-09-19	8.220	8.540	8.160	8.360	7.917	21,256,779
2022-09-16	8.930	9.170	8.280	8.290	7.850	35,356,798
2022-09-15	8.870	8.940	8.500	8.670	8.210	23,501,210
2022-09-14	8.700	9.010	8.650	8.890	8.419	26,089,862
2022-09-13	9.680	9.750	8.850	8.870	8.400	45,132,454
2022-09-09	9.010	9.360	9.000	9.300	8.807	40,964,422
2022-09-08	8.720	9.370	8.720	9.110	8.627	41,570,714
2022-09-07	8.590	8.910	8.450	8.790	8.324	25,229,015
2022-09-06	8.660	9.200	8.530	8.680	8.220	29,849,282
2022-09-05	8.150	8.390	8.100	8.360	7.917	11,381,117
2022-09-02	8.080	8.200	8.050	8.170	7.737	6,260,721
2022-09-01	8.050	8.280	8.040	8.080	7.652	7,953,330
2022-08-31	8.150	8.170	7.990	8.010	7.585	7,344,104
2022-08-30	8.190	8.320	8.130	8.170	7.737	7,413,594
2022-08-29	8.080	8.200	7.960	8.200	7.765	8,187,651
2022-08-26	8.050	8.170	7.970	8.140	7.708	10,341,258
2022-08-25	7.940	8.080	7.900	8.040	7.614	7,365,361
2022-08-24	8.110	8.190	7.920	7.940	7.519	8,776,985
2022-08-23	8.090	8.110	8.010	8.070	7.642	7,609,311
2022-08-22	8.200	8.200	8.070	8.140	7.708	12,231,303
2022-08-19	7.910	8.240	7.910	8.220	7.784	16,471,779
2022-08-18	8.030	8.070	7.860	7.900	7.481	6,963,646
2022-08-17	8.030	8.130	8.010	8.020	7.595	7,174,739
2022-08-16	8.060	8.200	8.010	8.040	7.614	9,395,975
2022-08-15	7.960	8.100	7.900	8.050	7.623	11,410,204
2022-08-12	7.760	8.050	7.700	7.980	7.557	15,251,511
2022-08-11	7.580	7.770	7.570	7.740	7.330	9,495,922
2022-08-10	7.560	7.620	7.520	7.590	7.187	4,666,898
2022-08-09	7.680	7.690	7.550	7.560	7.159	6,374,420
2022-08-08	7.650	7.720	7.570	7.670	7.263	7,408,859
2022-08-05	7.560	7.630	7.510	7.630	7.225	6,810,942

← NewerPage 17 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.