Camel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.300	14.400	14.030	14.330	13.741	11,299,466
2022-02-07	13.990	14.660	13.990	14.230	13.645	12,110,931
2022-01-28	13.480	13.950	13.140	13.750	13.184	13,149,808
2022-01-27	13.740	13.810	13.350	13.350	12.801	8,275,861
2022-01-26	13.900	13.990	13.510	13.690	13.127	9,406,758
2022-01-25	14.300	14.530	13.680	13.900	13.328	14,992,975
2022-01-24	14.030	14.260	13.950	14.080	13.501	10,340,190
2022-01-21	14.100	14.360	14.050	14.200	13.616	10,743,487
2022-01-20	14.420	14.520	14.190	14.190	13.606	11,095,404
2022-01-19	14.740	14.900	14.280	14.370	13.779	17,415,105
2022-01-18	14.880	15.080	14.700	14.780	14.172	16,263,098
2022-01-17	14.490	14.930	14.450	14.900	14.287	16,542,426
2022-01-14	14.460	14.650	14.370	14.460	13.865	10,758,327
2022-01-13	14.600	14.750	14.440	14.440	13.846	11,921,590
2022-01-12	14.320	14.670	14.320	14.590	13.990	12,690,175
2022-01-11	14.250	14.470	14.240	14.280	13.693	8,004,353
2022-01-10	14.380	14.500	14.140	14.330	13.741	8,483,289
2022-01-07	14.640	14.660	14.250	14.350	13.760	12,492,162
2022-01-06	14.400	14.770	14.350	14.570	13.971	11,830,321
2022-01-05	15.080	15.190	14.460	14.490	13.894	20,319,182
2022-01-04	15.470	15.490	14.820	15.100	14.479	19,121,672
2021-12-31	15.310	15.440	15.140	15.330	14.699	12,911,247
2021-12-30	15.550	15.580	15.240	15.320	14.690	15,344,406
2021-12-29	15.800	15.950	15.470	15.500	14.862	18,313,937
2021-12-28	15.800	15.810	15.370	15.570	14.930	17,589,251
2021-12-27	15.300	16.180	15.100	15.510	14.872	34,566,553
2021-12-24	15.680	15.680	14.900	15.110	14.489	31,361,372
2021-12-23	16.700	16.700	15.720	15.750	15.102	39,230,992
2021-12-22	17.500	18.460	16.210	16.700	16.013	67,802,261
2021-12-21	16.460	17.590	16.160	17.570	16.847	45,725,372
2021-12-20	16.220	16.280	15.900	15.990	15.332	20,185,372
2021-12-17	16.850	17.120	16.400	16.500	15.821	24,740,418
2021-12-16	16.600	17.100	16.560	16.830	16.138	17,073,831
2021-12-15	16.940	17.100	16.400	16.600	15.917	25,570,879
2021-12-14	17.510	17.590	17.000	17.040	16.339	16,583,476
2021-12-13	17.520	17.790	17.360	17.510	16.790	19,297,806
2021-12-10	16.800	17.880	16.660	17.520	16.799	32,176,758
2021-12-09	16.680	16.970	16.610	16.790	16.099	14,156,538
2021-12-08	16.680	16.840	16.510	16.720	16.032	18,695,552
2021-12-07	17.390	17.400	16.340	16.630	15.946	33,691,788
2021-12-06	17.380	17.930	17.140	17.260	16.550	27,269,909
2021-12-03	18.250	18.330	17.300	17.360	16.646	34,805,737
2021-12-02	17.790	18.180	17.700	17.780	17.049	28,277,980
2021-12-01	17.710	18.000	17.210	17.720	16.991	31,424,201
2021-11-30	17.900	18.180	17.500	17.680	16.953	31,165,172
2021-11-29	16.600	17.940	16.430	17.780	17.049	40,383,534
2021-11-26	16.280	17.060	16.220	16.780	16.090	24,162,502
2021-11-25	16.410	16.600	16.150	16.410	15.735	22,099,294
2021-11-24	16.500	16.790	16.180	16.360	15.687	36,530,986
2021-11-23	15.550	16.680	15.500	16.470	15.793	42,447,499
2021-11-22	15.360	15.680	15.150	15.580	14.939	33,920,037
2021-11-19	14.920	15.450	14.920	15.320	14.690	34,386,627
2021-11-18	14.730	15.500	14.720	14.880	14.268	52,790,864
2021-11-17	14.190	14.950	14.030	14.880	14.268	68,734,676
2021-11-16	12.920	14.250	12.780	14.250	13.664	48,042,422
2021-11-15	13.750	13.750	12.720	12.950	12.417	57,047,879
2021-11-12	13.720	14.190	13.600	14.130	13.549	29,273,271
2021-11-11	13.940	14.020	13.670	13.720	13.156	19,707,158
2021-11-10	13.750	13.960	13.470	13.940	13.367	22,864,152
2021-11-09	13.670	13.930	13.650	13.790	13.223	18,298,526

← NewerPage 20 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.