Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	21.580	21.600	20.900	21.220	10.139	26,517,857
2024-04-26	20.420	21.060	20.230	20.700	9.891	24,704,265
2024-04-25	20.800	21.490	20.230	20.630	9.857	27,536,641
2024-04-24	20.170	21.780	20.110	20.740	9.910	42,507,880
2024-04-23	18.350	20.020	18.350	20.020	9.566	24,007,973
2024-04-22	18.930	19.000	18.000	18.200	8.696	19,611,034
2024-04-19	19.190	19.790	18.930	19.210	9.179	22,180,261
2024-04-18	18.780	20.130	18.430	19.380	9.260	37,160,047
2024-04-17	17.290	18.410	17.280	18.410	8.797	19,435,851
2024-04-16	18.660	18.800	16.740	16.740	7.999	27,655,558
2024-04-15	19.700	20.120	18.230	18.600	8.887	26,972,242
2024-04-12	20.230	20.820	19.750	19.780	9.451	22,382,329
2024-04-11	19.750	20.940	19.430	20.470	9.781	31,258,538
2024-04-10	20.490	20.550	19.400	20.240	9.671	32,951,610
2024-04-09	20.830	21.490	20.220	20.490	9.790	33,348,549
2024-04-08	22.640	22.690	21.360	21.360	10.206	44,917,504
2024-04-03	24.280	25.010	23.730	23.730	11.338	41,181,458
2024-04-02	28.120	28.390	26.370	26.370	12.600	43,832,044
2024-04-01	26.900	30.700	26.030	29.300	14.000	82,261,825
2024-03-29	27.910	27.910	26.900	27.910	13.336	55,334,959
2024-03-28	22.520	26.490	22.520	25.370	12.122	53,652,824
2024-03-27	26.970	26.990	25.020	25.020	11.955	18,989,946
2024-03-26	24.930	27.800	24.200	27.800	13.283	49,620,590
2024-03-25	23.500	25.270	22.940	25.270	12.074	40,605,384
2024-03-22	21.590	23.680	21.420	22.970	10.975	28,502,670
2024-03-21	21.600	22.220	21.050	21.920	10.474	25,107,797
2024-03-20	20.820	22.260	20.650	21.670	10.354	26,801,473
2024-03-19	20.180	21.080	20.060	20.840	9.958	20,918,766
2024-03-18	20.870	21.560	20.580	21.060	10.063	25,945,588
2024-03-15	20.190	20.600	19.630	20.580	9.833	22,264,210
2024-03-14	20.100	21.550	19.930	20.560	9.824	30,333,649
2024-03-13	20.640	22.140	20.210	20.930	10.001	50,524,574
2024-03-12	18.700	20.140	18.460	20.140	9.623	31,962,155
2024-03-11	17.960	18.680	17.700	18.310	8.749	18,344,618
2024-03-08	18.990	18.990	17.720	18.190	8.691	21,735,441
2024-03-07	17.640	19.290	17.330	18.440	8.811	33,570,064
2024-03-06	17.090	17.600	16.780	17.600	8.410	24,676,270
2024-03-05	16.290	17.330	15.860	17.090	8.166	20,927,057
2024-03-04	16.910	17.000	16.020	16.450	7.860	16,388,177
2024-03-01	16.190	17.310	16.190	17.090	8.166	20,845,717
2024-02-29	15.000	16.740	14.980	16.440	7.855	17,330,614
2024-02-28	17.240	17.320	15.530	15.530	7.421	16,623,367
2024-02-27	16.670	17.610	16.630	17.250	8.242	15,904,380
2024-02-26	15.710	16.870	15.650	16.620	7.941	15,873,275
2024-02-23	15.200	15.820	15.060	15.750	7.526	10,818,004
2024-02-22	14.800	15.230	14.720	15.160	7.244	10,398,623
2024-02-21	14.290	15.350	14.150	14.840	7.091	12,438,454
2024-02-20	14.100	14.650	13.820	14.490	6.924	9,659,125
2024-02-19	13.500	14.230	13.500	14.230	6.799	11,708,461
2024-02-08	12.300	13.450	12.050	13.430	6.417	14,282,157
2024-02-07	13.000	13.250	12.030	12.230	5.844	15,682,001
2024-02-06	12.800	13.460	11.940	13.000	6.212	13,960,450
2024-02-05	14.400	14.500	13.250	13.250	6.331	10,144,940
2024-02-02	15.370	15.850	14.200	14.720	7.033	8,518,552
2024-02-01	15.890	15.990	15.200	15.560	7.435	6,192,639
2024-01-31	16.370	16.770	15.730	15.740	7.521	6,004,597
2024-01-30	16.750	17.300	16.550	16.550	7.908	4,541,339
2024-01-29	17.720	17.810	16.940	16.980	8.113	4,956,898
2024-01-26	17.490	17.730	17.300	17.410	8.319	4,998,923
2024-01-25	16.880	17.600	16.710	17.550	8.386	6,996,080

← NewerPage 11 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.