Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.250	12.550	12.220	12.380	8.510	7,933,184
2024-07-25	12.160	12.500	12.060	12.240	8.414	7,331,492
2024-07-24	12.660	12.660	12.120	12.310	8.462	12,803,002
2024-07-23	12.760	13.150	12.570	12.860	8.840	19,444,290
2024-07-22	12.310	12.850	12.200	12.780	8.785	11,909,149
2024-07-19	12.200	12.890	12.030	12.480	8.579	11,328,856
2024-07-18	12.270	12.350	11.980	12.200	8.387	8,896,244
2024-07-17	13.170	13.180	12.400	12.420	8.538	14,274,853
2024-07-16	13.280	13.400	13.010	13.190	9.067	13,622,457
2024-07-15	13.320	13.800	13.250	13.490	9.273	21,388,659
2024-07-12	13.240	13.450	13.090	13.230	9.095	12,737,302
2024-07-11	13.030	13.290	12.900	13.240	9.101	18,181,177
2024-07-10	12.600	13.630	12.550	12.940	8.895	22,047,029
2024-07-09	11.750	12.580	11.740	12.550	8.627	14,057,604
2024-07-08	12.140	12.140	11.580	11.650	8.008	7,239,789
2024-07-05	12.190	12.190	12.190	12.190	8.380	0
2024-07-04	12.650	12.850	12.160	12.190	8.380	10,707,330
2024-07-03	13.130	13.240	12.620	12.680	8.716	12,730,886
2024-07-02	13.400	13.540	13.110	13.130	9.026	14,245,557
2024-07-01	12.820	13.990	12.760	13.500	9.280	23,607,395
2024-06-28	12.870	13.140	12.550	12.990	8.930	15,956,868
2024-06-27	18.310	18.600	17.920	18.600	8.887	18,699,683
2024-06-26	18.490	18.520	17.630	18.340	8.763	19,212,655
2024-06-25	16.540	18.380	16.530	18.380	8.782	12,466,977
2024-06-24	17.500	17.510	16.700	16.710	7.984	8,380,195
2024-06-21	17.150	18.520	17.060	17.500	8.362	12,192,393
2024-06-20	17.670	17.790	16.940	16.950	8.099	6,618,920
2024-06-19	17.800	18.050	17.600	17.660	8.438	6,254,164
2024-06-18	17.300	17.860	17.210	17.860	8.534	7,450,214
2024-06-17	17.700	17.810	17.290	17.340	8.285	5,920,434
2024-06-14	17.540	17.670	17.140	17.570	8.395	5,029,575
2024-06-13	17.590	17.750	17.350	17.430	8.328	4,952,920
2024-06-12	17.280	17.680	17.270	17.600	8.410	5,080,908
2024-06-11	17.370	17.460	16.810	17.280	8.257	5,513,440
2024-06-07	17.170	17.570	17.000	17.360	8.295	8,603,323
2024-06-06	17.660	17.770	16.750	16.850	8.051	11,588,558
2024-06-05	17.960	18.260	17.720	17.720	8.467	7,160,076
2024-06-04	18.310	18.400	17.840	17.960	8.582	7,870,115
2024-06-03	18.900	18.900	18.080	18.230	8.711	9,505,608
2024-05-31	18.130	18.850	18.120	18.790	8.978	11,920,720
2024-05-30	18.300	18.680	18.080	18.220	8.706	11,186,366
2024-05-29	17.690	18.620	17.690	18.400	8.792	13,118,589
2024-05-28	17.880	18.110	17.600	17.800	8.505	5,699,623
2024-05-27	17.700	17.940	17.350	17.910	8.558	7,371,071
2024-05-24	18.380	18.400	17.650	17.700	8.457	10,127,755
2024-05-23	18.760	18.850	18.100	18.250	8.720	8,318,632
2024-05-22	18.730	18.960	18.610	18.690	8.930	5,992,896
2024-05-21	18.780	18.880	18.580	18.730	8.949	7,155,148
2024-05-20	19.130	19.350	18.880	18.980	9.069	9,389,634
2024-05-17	18.650	19.150	18.460	19.130	9.141	11,531,660
2024-05-16	18.500	18.940	18.500	18.640	8.906	7,936,686
2024-05-15	18.750	19.160	18.580	18.610	8.892	11,744,204
2024-05-14	18.550	19.690	18.400	19.060	9.107	18,401,932
2024-05-13	19.250	19.430	18.370	18.440	8.811	13,769,156
2024-05-10	20.240	20.240	19.320	19.360	9.251	15,518,415
2024-05-09	20.210	20.360	20.000	20.240	9.671	10,543,918
2024-05-08	20.800	20.820	20.130	20.150	9.628	11,332,326
2024-05-07	21.000	21.150	20.500	20.690	9.886	15,694,100
2024-05-06	20.970	21.280	20.830	21.000	10.034	17,821,925
2024-04-30	21.590	21.700	20.620	20.680	9.881	22,774,570

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2000 CNY
2025-06-23	0.3500 CNY
2024-06-28	0.4999 CNY
2023-06-30	0.7800 CNY
2022-07-13	0.6000 CNY
2021-07-07	0.6000 CNY
2020-07-07	0.5500 CNY
2019-07-05	0.7500 CNY

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