China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.650	7.750	7.540	7.580	7.099	18,816,607
2022-02-08	7.550	7.700	7.460	7.690	7.202	27,355,067
2022-02-07	7.190	7.600	7.130	7.560	7.080	30,782,040
2022-01-28	7.220	7.280	6.950	7.070	6.621	13,266,427
2022-01-27	7.290	7.360	7.160	7.230	6.771	14,451,582
2022-01-26	6.960	7.320	6.900	7.310	6.846	20,156,750
2022-01-25	7.200	7.270	6.850	6.880	6.443	12,843,039
2022-01-24	7.270	7.350	7.100	7.270	6.808	12,536,164
2022-01-21	7.310	7.310	7.070	7.090	6.640	8,552,080
2022-01-20	7.320	7.420	7.220	7.310	6.846	9,095,637
2022-01-19	7.220	7.430	7.130	7.330	6.864	15,865,992
2022-01-18	7.050	7.210	6.990	7.200	6.743	11,994,542
2022-01-17	7.000	7.050	6.970	7.040	6.593	6,004,275
2022-01-14	7.160	7.180	6.960	6.990	6.546	10,568,715
2022-01-13	7.240	7.290	7.160	7.180	6.724	6,586,848
2022-01-12	7.290	7.340	7.170	7.210	6.752	10,057,949
2022-01-11	7.400	7.480	7.280	7.300	6.836	6,805,160
2022-01-10	7.350	7.420	7.270	7.370	6.902	8,884,339
2022-01-07	7.450	7.630	7.300	7.320	6.855	15,602,397
2022-01-06	7.200	7.440	7.190	7.400	6.930	8,593,177
2022-01-05	7.320	7.360	7.210	7.240	6.780	5,515,984
2022-01-04	7.180	7.350	7.160	7.310	6.846	7,667,132
2021-12-31	7.120	7.240	7.070	7.150	6.696	4,589,483
2021-12-30	7.060	7.210	7.010	7.140	6.687	5,631,204
2021-12-29	7.070	7.110	7.020	7.050	6.602	3,265,063
2021-12-28	7.150	7.170	7.040	7.040	6.593	5,997,111
2021-12-27	7.160	7.220	7.090	7.140	6.687	3,671,192
2021-12-24	7.120	7.240	7.040	7.110	6.658	6,316,396
2021-12-23	7.170	7.210	7.110	7.140	6.687	6,663,744
2021-12-22	7.340	7.350	7.230	7.240	6.780	4,557,871
2021-12-21	7.200	7.360	7.160	7.320	6.855	8,743,854
2021-12-20	7.180	7.220	7.090	7.210	6.752	8,504,555
2021-12-17	7.210	7.280	7.140	7.190	6.733	5,901,085
2021-12-16	7.080	7.220	7.020	7.210	6.752	8,609,041
2021-12-15	7.070	7.120	7.040	7.080	6.630	4,879,768
2021-12-14	7.100	7.160	7.040	7.060	6.612	5,388,184
2021-12-13	7.080	7.220	7.040	7.130	6.677	11,987,218
2021-12-10	6.940	7.090	6.880	7.040	6.593	10,998,361
2021-12-09	6.900	6.990	6.870	6.950	6.509	6,873,376
2021-12-08	6.950	6.990	6.890	6.920	6.481	5,841,804
2021-12-07	6.960	6.990	6.830	6.880	6.443	5,664,200
2021-12-06	6.950	7.010	6.890	6.900	6.462	7,250,172
2021-12-03	6.850	6.990	6.770	6.930	6.490	8,099,750
2021-12-02	6.800	6.890	6.750	6.850	6.415	5,492,221
2021-12-01	6.720	6.810	6.670	6.800	6.368	4,485,031
2021-11-30	6.770	6.790	6.710	6.730	6.303	4,058,324
2021-11-29	6.680	6.800	6.620	6.740	6.312	6,160,419
2021-11-26	6.850	6.860	6.710	6.740	6.312	5,681,610
2021-11-25	6.950	6.980	6.840	6.850	6.415	4,052,438
2021-11-24	6.900	7.030	6.880	6.950	6.509	4,946,716
2021-11-23	6.900	6.980	6.860	6.880	6.443	4,276,979
2021-11-22	6.830	7.010	6.830	6.910	6.471	9,064,723
2021-11-19	6.710	6.850	6.660	6.810	6.378	4,508,052
2021-11-18	6.740	6.840	6.720	6.720	6.293	4,543,948
2021-11-17	6.760	6.780	6.690	6.740	6.312	4,684,524
2021-11-16	6.840	6.880	6.760	6.780	6.349	3,867,265
2021-11-15	6.690	6.820	6.690	6.820	6.387	4,924,774
2021-11-12	6.740	6.770	6.680	6.720	6.293	3,705,617
2021-11-11	6.640	6.790	6.610	6.760	6.331	6,063,810
2021-11-10	6.600	6.680	6.510	6.650	6.228	4,761,475

← NewerPage 20 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.