China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.500	7.580	7.390	7.560	7.159	7,196,900
2022-08-03	7.530	7.670	7.420	7.430	7.036	9,163,398
2022-08-02	7.890	7.920	7.340	7.530	7.131	19,352,076
2022-08-01	8.050	8.070	7.890	7.950	7.528	11,925,707
2022-07-29	8.360	8.390	8.060	8.120	7.689	16,643,496
2022-07-28	8.410	8.470	8.350	8.350	7.907	8,415,328
2022-07-27	8.490	8.510	8.340	8.380	7.936	10,327,445
2022-07-26	8.470	8.580	8.400	8.530	8.078	8,495,454
2022-07-25	8.690	8.770	8.460	8.490	8.040	12,665,809
2022-07-22	8.760	8.820	8.650	8.690	8.229	10,791,527
2022-07-21	8.970	9.030	8.760	8.780	8.314	14,359,007
2022-07-20	8.900	9.020	8.800	8.980	8.504	15,163,456
2022-07-19	8.860	8.940	8.740	8.880	8.409	16,027,974
2022-07-18	8.610	8.910	8.600	8.810	8.343	18,229,567
2022-07-15	8.960	8.970	8.610	8.610	8.153	16,221,077
2022-07-14	9.050	9.060	8.850	8.910	8.437	19,284,775
2022-07-13	8.960	9.150	8.860	9.070	8.589	24,076,759
2022-07-12	8.910	9.190	8.810	8.960	8.485	39,128,546
2022-07-11	8.550	8.770	8.430	8.750	8.286	16,588,905
2022-07-08	8.450	8.670	8.450	8.560	8.106	11,282,024
2022-07-07	8.430	8.540	8.410	8.450	8.002	7,873,283
2022-07-06	8.760	8.820	8.410	8.490	8.040	14,771,739
2022-07-05	8.630	8.890	8.540	8.820	8.352	18,907,251
2022-07-04	8.810	8.830	8.580	8.670	8.210	11,493,811
2022-07-01	8.760	8.910	8.700	8.760	8.295	17,176,125
2022-06-30	8.620	8.810	8.440	8.740	8.276	24,075,678
2022-06-29	8.310	8.580	8.290	8.450	8.002	17,890,797
2022-06-28	8.320	8.370	8.250	8.350	7.907	11,062,949
2022-06-27	8.320	8.420	8.280	8.370	7.926	10,976,794
2022-06-24	8.350	8.370	8.200	8.260	7.822	9,996,034
2022-06-23	8.260	8.340	8.100	8.320	7.879	12,668,225
2022-06-22	8.520	8.570	8.240	8.250	7.812	14,904,655
2022-06-21	8.460	8.620	8.420	8.580	8.125	15,585,600
2022-06-20	8.470	8.560	8.410	8.460	8.011	12,035,185
2022-06-17	8.570	8.570	8.310	8.470	8.021	22,381,374
2022-06-16	8.760	8.830	8.580	8.590	8.134	19,952,938
2022-06-15	8.700	8.950	8.670	8.760	8.295	26,044,611
2022-06-14	8.670	8.810	8.520	8.730	8.267	16,730,010
2022-06-13	8.770	8.830	8.570	8.700	8.239	21,041,993
2022-06-10	8.850	8.870	8.720	8.860	8.390	19,330,849
2022-06-09	8.860	9.040	8.750	8.900	8.428	24,197,984
2022-06-08	9.060	9.230	8.800	8.940	8.466	27,864,367
2022-06-07	8.990	9.370	8.950	9.150	8.665	31,436,935
2022-06-06	8.990	9.060	8.760	9.040	8.561	25,446,206
2022-06-02	9.200	9.300	8.970	9.020	8.542	28,367,494
2022-06-01	8.890	9.500	8.860	9.220	8.731	44,354,594
2022-05-31	9.100	9.160	8.860	8.970	8.494	28,632,631
2022-05-30	9.280	9.380	9.070	9.200	8.712	27,776,563
2022-05-27	9.000	9.330	8.900	9.200	8.712	41,666,003
2022-05-26	8.950	9.330	8.950	9.040	8.466	35,318,018
2022-05-25	8.510	9.000	8.500	8.860	8.297	30,248,561
2022-05-24	9.220	9.260	8.520	8.530	7.988	37,157,771
2022-05-23	9.130	9.360	9.080	9.170	8.588	30,499,504
2022-05-20	9.140	9.260	9.050	9.120	8.541	30,014,596
2022-05-19	8.700	9.270	8.690	9.210	8.625	45,109,616
2022-05-18	8.900	9.100	8.840	8.880	8.316	31,087,861
2022-05-17	9.020	9.060	8.650	9.000	8.428	37,891,307
2022-05-16	9.320	9.420	8.880	9.010	8.438	46,272,252
2022-05-13	9.160	9.340	9.060	9.260	8.672	47,405,424
2022-05-12	9.370	9.500	9.000	9.220	8.634	66,948,890

← NewerPage 18 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.