Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.800	17.060	16.300	16.920	8.085	6,137,955
2024-01-23	17.000	17.100	16.600	16.780	8.018	5,245,724
2024-01-22	17.630	17.930	16.720	16.880	8.065	8,552,340
2024-01-19	18.080	18.250	17.680	17.750	8.481	4,780,890
2024-01-18	18.030	18.290	17.600	18.140	8.668	9,326,452
2024-01-17	18.600	18.750	18.210	18.220	8.706	5,751,851
2024-01-16	18.610	18.990	18.560	18.790	8.978	5,876,276
2024-01-15	19.020	19.020	18.560	18.750	8.959	5,585,958
2024-01-12	19.360	19.550	18.860	18.860	9.012	9,793,042
2024-01-11	18.530	19.460	18.530	19.420	9.279	13,752,457
2024-01-10	18.980	18.980	18.470	18.470	8.825	6,943,127
2024-01-09	18.920	19.140	18.760	18.940	9.050	6,940,928
2024-01-08	19.000	19.310	18.820	18.960	9.059	6,513,883
2024-01-05	19.670	19.770	18.930	19.060	9.107	11,024,451
2024-01-04	19.380	19.680	19.150	19.600	9.365	10,905,018
2024-01-03	19.860	19.920	19.180	19.420	9.279	14,853,811
2024-01-02	20.820	20.950	19.870	19.920	9.518	20,423,002
2023-12-29	21.620	21.990	20.790	20.810	9.943	34,583,251
2023-12-28	23.990	24.700	22.300	22.800	10.894	28,543,150
2023-12-27	22.820	24.980	22.820	23.810	11.377	24,730,970
2023-12-26	24.400	24.540	22.450	22.710	10.851	24,910,153
2023-12-25	24.700	25.320	23.400	24.940	11.917	27,937,777
2023-12-22	24.950	25.270	23.720	24.400	11.659	27,904,349
2023-12-21	23.920	25.840	23.380	25.350	12.113	35,691,613
2023-12-20	23.600	24.420	23.250	23.840	11.391	25,091,755
2023-12-19	22.320	23.880	22.110	23.600	11.276	29,957,331
2023-12-18	21.790	22.890	21.560	22.060	10.541	14,949,351
2023-12-15	21.570	21.770	21.310	21.560	10.302	6,287,680
2023-12-14	22.110	22.110	21.430	21.500	10.273	7,583,651
2023-12-13	21.820	22.250	21.700	21.910	10.469	9,105,121
2023-12-12	21.540	22.280	21.420	21.940	10.483	11,374,428
2023-12-11	21.030	21.640	21.030	21.500	10.273	9,210,392
2023-12-08	21.480	21.880	21.000	21.080	10.072	11,936,760
2023-12-07	21.900	22.000	21.380	21.580	10.311	13,013,976
2023-12-06	22.250	22.970	21.580	21.720	10.378	18,742,358
2023-12-05	23.000	23.470	22.650	22.700	10.846	16,701,318
2023-12-04	23.450	24.400	22.700	23.820	11.382	23,475,313
2023-12-01	23.260	23.680	22.650	23.210	11.090	16,929,047
2023-11-30	24.180	24.360	22.790	23.080	11.028	25,298,572
2023-11-29	25.180	25.940	24.110	24.660	11.783	39,280,720
2023-11-28	22.760	25.170	22.660	25.170	12.027	33,611,959
2023-11-27	22.810	23.140	21.650	22.880	10.932	23,391,186
2023-11-24	23.500	24.150	22.470	22.520	10.760	24,578,776
2023-11-23	23.310	24.100	23.210	23.830	11.386	27,110,243
2023-11-22	24.480	24.740	23.160	23.220	11.095	28,225,240
2023-11-21	25.700	25.970	24.350	24.480	11.697	38,187,287
2023-11-20	26.220	27.300	25.810	26.490	12.657	47,690,324
2023-11-17	25.720	28.920	25.100	27.600	13.188	70,035,286
2023-11-16	26.290	26.290	26.250	26.290	12.562	18,525,898
2023-11-15	22.960	25.000	22.310	23.900	11.420	40,834,671
2023-11-14	21.980	23.320	20.700	23.000	10.990	37,634,577
2023-11-13	21.500	22.480	21.500	21.980	10.502	32,024,273
2023-11-10	21.530	23.380	21.530	21.770	10.402	45,190,481
2023-11-09	26.660	28.400	23.250	23.400	11.181	75,474,294
2023-11-08	22.900	25.820	21.380	25.820	12.337	55,337,814
2023-11-07	23.470	23.470	22.400	23.470	11.214	27,341,231
2023-11-06	19.800	21.340	19.800	21.340	10.197	19,859,066
2023-11-03	20.080	20.480	19.280	19.400	9.270	33,752,905
2023-11-02	19.620	21.390	19.610	20.180	9.642	52,128,140
2023-11-01	17.510	19.450	17.390	19.450	9.294	39,086,480

← NewerPage 12 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.