Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.000	9.000	8.800	8.900	8.710	12,097,284
2023-02-02	9.100	9.100	8.960	9.010	8.818	10,458,609
2023-02-01	8.930	9.080	8.930	9.070	8.876	13,641,293
2023-01-31	8.800	8.940	8.760	8.930	8.739	12,058,797
2023-01-30	8.860	8.920	8.780	8.800	8.612	13,503,642
2023-01-20	8.640	8.710	8.610	8.710	8.524	7,571,632
2023-01-19	8.530	8.640	8.480	8.640	8.456	8,184,988
2023-01-18	8.520	8.560	8.490	8.530	8.348	5,963,150
2023-01-17	8.490	8.520	8.460	8.510	8.328	5,358,738
2023-01-16	8.440	8.510	8.390	8.480	8.299	8,380,114
2023-01-13	8.460	8.500	8.360	8.420	8.240	5,963,130
2023-01-12	8.400	8.490	8.370	8.450	8.270	6,862,108
2023-01-11	8.460	8.490	8.340	8.350	8.172	6,723,494
2023-01-10	8.550	8.550	8.380	8.460	8.279	8,573,597
2023-01-09	8.470	8.540	8.450	8.470	8.289	7,503,476
2023-01-06	8.370	8.530	8.350	8.450	8.270	9,771,136
2023-01-05	8.270	8.430	8.240	8.410	8.231	11,902,844
2023-01-04	8.290	8.330	8.180	8.260	8.084	8,149,974
2023-01-03	8.150	8.340	8.100	8.310	8.133	8,426,974
2022-12-30	8.150	8.210	8.150	8.160	7.986	4,115,349
2022-12-29	8.240	8.280	8.130	8.130	7.957	5,921,380
2022-12-28	8.260	8.400	8.230	8.240	8.064	6,021,776
2022-12-27	8.360	8.420	8.260	8.370	8.191	8,757,188
2022-12-26	8.110	8.260	8.090	8.250	8.074	6,387,723
2022-12-23	8.060	8.180	8.050	8.110	7.937	6,551,370
2022-12-22	8.360	8.380	8.110	8.130	7.957	8,887,146
2022-12-21	8.400	8.460	8.260	8.310	8.133	7,801,400
2022-12-20	8.400	8.520	8.350	8.430	8.250	8,015,087
2022-12-19	8.640	8.670	8.370	8.410	8.231	9,134,300
2022-12-16	8.690	8.730	8.550	8.600	8.416	8,626,479
2022-12-15	8.620	8.760	8.580	8.740	8.553	9,232,486
2022-12-14	8.600	8.680	8.560	8.620	8.436	7,439,674
2022-12-13	8.620	8.720	8.570	8.580	8.397	9,086,220
2022-12-12	8.780	8.780	8.630	8.660	8.475	10,138,073
2022-12-09	8.870	8.890	8.750	8.780	8.593	15,115,442
2022-12-08	8.960	9.040	8.840	8.860	8.671	15,590,412
2022-12-07	9.010	9.140	8.990	9.000	8.808	16,043,714
2022-12-06	9.050	9.130	8.980	9.030	8.837	13,925,590
2022-12-05	9.020	9.080	8.960	9.070	8.876	12,475,165
2022-12-02	9.030	9.070	8.980	9.000	8.808	9,171,834
2022-12-01	9.040	9.170	9.000	9.010	8.818	13,763,670
2022-11-30	8.970	9.080	8.910	8.960	8.769	11,586,403
2022-11-29	8.750	8.980	8.750	8.950	8.759	13,520,492
2022-11-28	8.800	8.820	8.610	8.790	8.602	10,168,748
2022-11-25	9.060	9.070	8.860	8.870	8.681	13,500,750
2022-11-24	8.950	9.190	8.920	9.100	8.906	18,397,137
2022-11-23	8.870	8.970	8.670	8.910	8.720	13,033,647
2022-11-22	9.030	9.040	8.830	8.880	8.691	11,890,037
2022-11-21	8.850	9.040	8.800	9.030	8.837	13,400,010
2022-11-18	9.170	9.220	8.880	8.900	8.710	23,190,465
2022-11-17	9.150	9.170	9.040	9.150	8.955	11,039,130
2022-11-16	9.300	9.340	9.130	9.170	8.974	11,912,806
2022-11-15	8.980	9.310	8.920	9.290	9.092	20,336,834
2022-11-14	9.120	9.200	8.960	8.990	8.798	17,303,636
2022-11-11	9.190	9.210	9.070	9.080	8.886	14,094,281
2022-11-10	9.000	9.070	8.930	8.990	8.798	10,918,910
2022-11-09	9.220	9.240	9.050	9.070	8.876	11,407,719
2022-11-08	9.310	9.360	9.130	9.190	8.994	11,752,041
2022-11-07	9.300	9.540	9.180	9.310	9.111	14,683,519
2022-11-04	9.070	9.330	9.070	9.300	9.102	18,205,707

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.2000 CNY
2022-07-18	0.2200 CNY
2021-07-12	0.2000 CNY
2020-07-13	0.2730 CNY
2019-07-05	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.