Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.080	12.270	11.240	11.300	11.059	58,055,643
2022-08-02	12.300	12.580	11.680	11.910	11.656	62,014,927
2022-08-01	11.670	12.750	11.580	12.460	12.194	120,218,817
2022-07-29	10.820	11.770	10.800	11.640	11.392	112,995,585
2022-07-28	10.670	11.030	10.500	10.700	10.472	25,899,968
2022-07-27	10.400	10.630	10.290	10.630	10.403	19,078,908
2022-07-26	10.500	10.630	10.150	10.400	10.178	24,633,568
2022-07-25	11.280	11.520	10.610	10.700	10.472	39,830,275
2022-07-22	11.160	11.750	11.110	11.260	11.020	31,632,353
2022-07-21	11.390	11.390	11.090	11.140	10.902	27,600,642
2022-07-20	11.600	11.600	11.210	11.380	11.137	61,507,412
2022-07-19	10.940	11.910	10.760	11.880	11.626	89,151,581
2022-07-18	10.680	11.030	10.680	10.830	10.599	18,789,438
2022-07-15	11.300	11.350	10.600	10.880	10.433	37,887,402
2022-07-14	10.990	11.800	10.900	11.660	11.180	29,059,484
2022-07-13	10.870	11.110	10.800	10.990	10.538	11,265,467
2022-07-12	11.050	11.190	10.770	10.780	10.337	10,664,900
2022-07-11	11.110	11.170	10.860	11.030	10.576	12,152,476
2022-07-08	11.570	11.610	11.020	11.110	10.653	19,485,023
2022-07-07	11.200	11.610	11.000	11.560	11.085	26,454,251
2022-07-06	11.180	11.300	10.960	11.250	10.787	12,126,305
2022-07-05	11.260	11.500	11.150	11.280	10.816	14,943,912
2022-07-04	11.190	11.550	10.850	11.440	10.969	18,432,235
2022-07-01	11.220	11.400	11.080	11.150	10.691	12,519,183
2022-06-30	11.020	11.320	11.020	11.130	10.672	19,890,585
2022-06-29	11.610	11.650	11.010	11.010	10.557	30,137,134
2022-06-28	11.400	11.850	11.290	11.680	11.200	23,396,374
2022-06-27	11.650	11.900	11.380	11.470	10.998	28,574,069
2022-06-24	11.700	11.990	11.590	11.650	11.171	34,155,327
2022-06-23	11.340	11.940	10.920	11.840	11.353	43,506,651
2022-06-22	10.650	11.690	10.640	11.170	10.711	43,832,229
2022-06-21	10.940	10.940	10.530	10.630	10.193	26,835,640
2022-06-20	10.480	11.070	10.330	10.980	10.528	42,220,334
2022-06-17	9.820	10.320	9.770	10.270	9.848	26,253,171
2022-06-16	9.790	10.120	9.780	9.940	9.531	22,199,167
2022-06-15	9.770	9.920	9.720	9.790	9.387	22,532,616
2022-06-14	9.620	9.800	9.370	9.790	9.387	17,170,466
2022-06-13	9.430	9.830	9.410	9.770	9.368	21,303,244
2022-06-10	9.200	9.550	9.180	9.540	9.148	13,029,620
2022-06-09	9.520	9.520	9.180	9.300	8.918	12,534,834
2022-06-08	9.580	9.710	9.340	9.550	9.157	16,320,491
2022-06-07	9.830	9.870	9.510	9.600	9.205	18,261,866
2022-06-06	9.640	9.870	9.600	9.810	9.407	20,793,153
2022-06-02	9.350	9.640	9.290	9.590	9.196	18,419,789
2022-06-01	9.250	9.410	9.230	9.350	8.965	12,220,326
2022-05-31	9.310	9.310	9.100	9.270	8.889	12,012,439
2022-05-30	9.100	9.220	9.000	9.210	8.831	10,681,820
2022-05-27	9.110	9.250	8.930	9.050	8.678	10,524,415
2022-05-26	9.140	9.180	8.950	9.100	8.726	9,029,787
2022-05-25	8.870	9.130	8.860	9.130	8.754	10,951,733
2022-05-24	9.260	9.350	8.890	8.910	8.544	19,135,816
2022-05-23	9.390	9.390	9.150	9.270	8.889	18,588,271
2022-05-20	9.100	9.360	9.090	9.360	8.975	24,587,215
2022-05-19	8.800	9.090	8.770	9.090	8.716	14,156,945
2022-05-18	8.800	9.050	8.730	8.950	8.582	15,051,596
2022-05-17	8.770	8.850	8.510	8.770	8.409	14,168,353
2022-05-16	8.730	8.820	8.620	8.700	8.342	11,023,997
2022-05-13	8.650	8.660	8.510	8.650	8.294	9,317,046
2022-05-12	8.600	8.650	8.470	8.590	8.237	10,499,854
2022-05-11	8.380	8.900	8.310	8.570	8.218	20,494,027

← NewerPage 18 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.