China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.090	10.380	9.370	9.370	8.775	120,418,822
2022-05-10	8.830	9.920	8.820	9.920	9.290	97,223,866
2022-05-09	8.840	9.480	8.720	9.020	8.447	80,242,531
2022-05-06	8.480	8.830	8.410	8.620	8.073	35,887,982
2022-05-05	8.610	8.980	8.570	8.740	8.185	47,603,748
2022-04-29	8.580	8.930	8.430	8.610	8.063	51,716,571
2022-04-28	8.250	8.730	8.150	8.670	8.119	53,491,556
2022-04-27	7.880	8.580	7.750	8.480	7.941	59,513,907
2022-04-26	7.660	8.000	7.590	7.800	7.305	31,043,806
2022-04-25	7.740	8.100	7.600	7.650	7.164	27,521,101
2022-04-22	7.660	8.050	7.590	7.920	7.417	22,850,128
2022-04-21	8.350	8.390	7.670	7.790	7.295	40,485,821
2022-04-20	8.650	8.720	8.250	8.390	7.857	28,828,269
2022-04-19	8.210	8.720	8.110	8.630	8.082	34,948,705
2022-04-18	8.090	8.350	7.960	8.190	7.670	20,427,992
2022-04-15	8.490	8.630	8.150	8.190	7.670	35,568,924
2022-04-14	8.490	8.780	8.390	8.580	8.035	32,929,510
2022-04-13	8.910	8.970	8.470	8.530	7.988	52,157,722
2022-04-12	8.620	9.450	8.410	9.100	8.522	69,391,626
2022-04-11	8.740	8.960	8.610	8.740	8.185	66,963,687
2022-04-08	8.370	8.890	8.270	8.700	8.147	71,921,968
2022-04-07	8.380	8.630	8.160	8.160	7.642	51,257,171
2022-04-06	8.170	8.530	8.170	8.310	7.782	53,536,803
2022-04-01	8.380	8.410	7.950	8.170	7.651	92,205,668
2022-03-31	9.440	9.440	8.670	8.780	8.222	138,716,983
2022-03-30	8.300	8.580	8.300	8.580	8.035	13,753,185
2022-03-29	7.920	7.930	7.730	7.800	7.305	15,251,304
2022-03-28	7.650	7.960	7.550	7.930	7.426	22,510,260
2022-03-25	7.900	7.900	7.730	7.730	7.239	16,612,555
2022-03-24	8.010	8.090	7.760	7.810	7.314	29,953,406
2022-03-23	8.230	8.350	8.020	8.100	7.586	30,507,592
2022-03-22	8.360	8.370	8.150	8.280	7.754	33,900,602
2022-03-21	8.220	8.450	8.170	8.400	7.867	44,014,713
2022-03-18	8.020	8.370	7.940	8.240	7.717	41,307,154
2022-03-17	8.110	8.440	8.060	8.160	7.642	56,345,636
2022-03-16	8.120	8.230	7.620	8.100	7.586	59,541,687
2022-03-15	8.160	8.520	8.010	8.060	7.548	56,169,426
2022-03-14	8.390	8.760	8.070	8.100	7.586	60,018,472
2022-03-11	8.380	8.640	8.200	8.520	7.979	68,444,808
2022-03-10	9.000	9.120	8.340	8.650	8.101	107,583,290
2022-03-09	9.370	9.990	8.880	9.020	8.447	135,981,506
2022-03-08	8.580	9.390	8.520	9.390	8.794	106,307,272
2022-03-07	7.780	8.540	7.710	8.540	7.998	33,494,422
2022-03-04	8.010	8.010	7.730	7.760	7.267	23,352,844
2022-03-03	7.540	8.150	7.510	8.020	7.511	36,248,301
2022-03-02	7.470	7.540	7.420	7.490	7.014	6,687,752
2022-03-01	7.410	7.700	7.360	7.520	7.042	13,570,023
2022-02-28	7.360	7.410	7.220	7.370	6.902	11,398,305
2022-02-25	7.400	7.670	7.310	7.360	6.893	18,569,997
2022-02-24	7.720	7.720	7.280	7.350	6.883	21,385,046
2022-02-23	7.810	7.860	7.650	7.690	7.202	13,967,958
2022-02-22	7.780	7.950	7.700	7.780	7.286	16,688,070
2022-02-21	7.910	7.940	7.760	7.850	7.351	12,390,480
2022-02-18	7.600	7.940	7.580	7.880	7.380	18,144,369
2022-02-17	7.950	8.020	7.690	7.730	7.239	23,036,837
2022-02-16	7.820	8.030	7.770	7.950	7.445	25,851,329
2022-02-15	7.650	8.030	7.520	7.850	7.351	26,839,635
2022-02-14	7.520	7.870	7.500	7.650	7.164	21,020,020
2022-02-11	7.620	7.720	7.550	7.590	7.108	15,876,180
2022-02-10	7.640	7.740	7.550	7.700	7.211	22,387,708

← NewerPage 19 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.