Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.100	8.390	8.050	8.360	8.016	11,409,482
2022-05-09	8.140	8.240	8.090	8.170	7.834	7,309,165
2022-05-06	8.150	8.220	8.050	8.090	7.757	11,370,833
2022-05-05	8.370	8.540	8.250	8.380	8.035	11,800,441
2022-04-29	8.130	8.380	8.050	8.330	7.987	14,924,050
2022-04-28	8.080	8.210	7.900	8.020	7.690	15,540,047
2022-04-27	7.550	8.220	7.450	8.160	7.824	28,353,659
2022-04-26	8.000	8.110	7.630	7.690	7.374	29,863,181
2022-04-25	9.000	9.010	8.200	8.200	7.863	28,954,400
2022-04-22	9.400	9.420	9.050	9.110	8.735	14,719,205
2022-04-21	9.770	9.880	9.250	9.410	9.023	12,917,105
2022-04-20	10.060	10.100	9.750	9.830	9.426	8,390,141
2022-04-19	9.840	10.130	9.840	10.020	9.608	8,604,821
2022-04-18	9.780	9.960	9.620	9.890	9.483	8,523,545
2022-04-15	9.930	9.960	9.760	9.850	9.445	7,575,085
2022-04-14	9.960	10.050	9.890	9.980	9.570	9,278,838
2022-04-13	9.880	10.080	9.780	9.860	9.454	13,366,004
2022-04-12	9.690	9.940	9.550	9.930	9.522	17,546,552
2022-04-11	10.530	10.530	9.660	9.750	9.349	30,573,501
2022-04-08	10.870	10.950	10.440	10.530	10.097	17,795,713
2022-04-07	11.050	11.120	10.840	10.850	10.404	12,805,923
2022-04-06	11.180	11.240	10.980	11.140	10.682	12,531,939
2022-04-01	11.150	11.290	11.120	11.260	10.797	7,486,453
2022-03-31	11.440	11.520	11.250	11.260	10.797	8,761,259
2022-03-30	11.350	11.540	11.300	11.490	11.017	8,246,321
2022-03-29	11.470	11.540	11.200	11.270	10.806	7,381,425
2022-03-28	11.570	11.640	11.310	11.480	11.008	6,785,870
2022-03-25	11.720	11.840	11.620	11.620	11.142	6,233,418
2022-03-24	11.960	11.970	11.730	11.780	11.295	9,101,397
2022-03-23	11.990	12.170	11.880	12.030	11.535	12,512,563
2022-03-22	12.000	12.030	11.800	11.870	11.382	9,532,009
2022-03-21	11.800	12.160	11.750	11.900	11.411	9,875,304
2022-03-18	11.640	11.800	11.480	11.790	11.305	11,468,160
2022-03-17	11.890	12.030	11.670	11.700	11.219	13,441,165
2022-03-16	11.350	11.790	11.030	11.720	11.238	18,313,959
2022-03-15	12.000	12.000	11.160	11.190	10.730	21,630,045
2022-03-14	12.760	12.780	12.100	12.110	11.612	10,854,481
2022-03-11	12.510	12.660	12.220	12.590	12.072	10,993,716
2022-03-10	12.680	12.820	12.520	12.710	12.187	12,219,616
2022-03-09	12.960	13.050	11.850	12.360	11.852	21,329,555
2022-03-08	13.240	13.330	12.850	12.960	12.427	10,540,250
2022-03-07	13.550	13.650	13.080	13.220	12.676	12,964,701
2022-03-04	13.700	13.790	13.450	13.480	12.926	8,618,325
2022-03-03	13.770	13.900	13.740	13.820	13.252	9,701,600
2022-03-02	13.920	14.010	13.700	13.730	13.165	11,497,600
2022-03-01	14.090	14.210	13.900	14.030	13.453	7,919,901
2022-02-28	14.090	14.090	13.660	14.010	13.434	9,714,548
2022-02-25	14.120	14.410	13.970	14.000	13.424	15,527,030
2022-02-24	14.480	14.750	13.580	13.920	13.347	24,647,535
2022-02-23	14.350	14.590	14.350	14.470	13.875	12,167,763
2022-02-22	14.450	14.510	14.210	14.320	13.731	8,489,589
2022-02-21	14.510	14.610	14.410	14.590	13.990	8,154,196
2022-02-18	14.430	14.560	14.400	14.510	13.913	5,765,880
2022-02-17	14.400	14.640	14.350	14.550	13.952	11,953,463
2022-02-16	14.200	14.610	14.190	14.480	13.884	10,595,569
2022-02-15	14.000	14.130	13.910	14.100	13.520	5,396,878
2022-02-14	14.110	14.280	13.950	14.010	13.434	7,015,110
2022-02-11	14.110	14.380	14.050	14.240	13.654	9,421,040
2022-02-10	14.450	14.450	14.090	14.180	13.597	9,391,641
2022-02-09	14.340	14.390	14.210	14.350	13.760	8,630,028

← NewerPage 19 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.