Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.970	19.290	17.580	17.680	8.448	40,408,194
2023-10-30	22.780	23.160	19.360	19.450	9.294	63,102,617
2023-10-27	20.800	21.050	20.200	21.050	10.058	16,269,852
2023-10-26	17.360	19.140	17.220	19.140	9.145	33,546,885
2023-10-25	16.960	17.770	16.650	17.400	8.314	19,591,768
2023-10-24	16.640	17.300	16.550	16.970	8.109	18,160,005
2023-10-23	16.450	16.990	16.100	16.520	7.894	16,177,357
2023-10-20	17.200	17.960	16.090	16.450	7.860	22,103,104
2023-10-19	17.390	17.980	17.000	17.410	8.319	23,797,575
2023-10-18	17.500	18.420	16.910	18.030	8.615	33,582,079
2023-10-17	18.500	18.500	17.360	17.880	8.543	35,524,094
2023-10-16	17.590	19.090	17.010	19.090	9.121	31,245,273
2023-10-13	16.570	17.660	16.400	17.350	8.290	32,459,291
2023-10-12	15.940	17.360	15.700	16.750	8.003	25,363,887
2023-10-11	16.130	16.160	15.580	15.780	7.540	6,233,540
2023-10-10	16.230	16.380	15.740	16.000	7.645	9,035,325
2023-10-09	15.900	16.430	15.740	16.410	7.841	9,093,733
2023-09-28	15.440	15.910	15.350	15.900	7.597	5,745,502
2023-09-27	15.250	15.560	15.150	15.450	7.382	4,776,549
2023-09-26	15.450	15.450	15.230	15.290	7.306	2,238,026
2023-09-25	15.250	15.590	15.230	15.410	7.363	2,928,816
2023-09-22	14.900	15.290	14.880	15.260	7.291	3,086,020
2023-09-21	15.200	15.360	14.800	14.960	7.148	3,175,317
2023-09-20	15.320	15.610	15.170	15.250	7.287	3,610,927
2023-09-19	15.540	15.690	15.290	15.340	7.330	3,485,272
2023-09-18	14.860	15.770	14.790	15.560	7.435	8,116,203
2023-09-15	14.840	15.020	14.680	14.860	7.100	3,559,830
2023-09-14	15.200	15.250	14.750	14.830	7.086	4,013,413
2023-09-13	15.500	15.590	15.060	15.210	7.268	4,571,151
2023-09-12	15.550	15.720	15.350	15.610	7.459	4,197,163
2023-09-11	15.030	15.480	15.020	15.380	7.349	4,312,940
2023-09-08	14.960	15.210	14.960	15.030	7.182	2,890,098
2023-09-07	15.120	15.430	14.980	14.980	7.158	4,228,798
2023-09-06	15.020	15.290	15.020	15.130	7.229	2,910,423
2023-09-05	15.270	15.400	15.090	15.150	7.239	2,760,111
2023-09-04	15.210	15.420	15.130	15.280	7.301	3,780,565
2023-09-01	15.370	15.470	15.040	15.190	7.258	3,402,226
2023-08-31	15.190	15.560	15.190	15.260	7.291	4,349,967
2023-08-30	15.150	15.350	15.000	15.270	7.296	4,830,616
2023-08-29	14.350	15.200	14.240	15.170	7.248	7,561,523
2023-08-28	14.900	15.000	14.310	14.360	6.861	6,434,225
2023-08-25	14.290	14.510	14.000	14.200	6.785	5,631,452
2023-08-24	14.840	14.970	14.280	14.450	6.904	8,344,817
2023-08-23	14.460	14.660	14.160	14.520	6.938	8,402,420
2023-08-22	14.150	14.670	14.100	14.450	6.904	9,269,839
2023-08-21	13.960	14.290	13.830	13.980	6.680	6,061,241
2023-08-18	13.930	14.410	13.880	14.040	6.709	7,274,814
2023-08-17	13.320	14.000	13.170	13.970	6.675	9,499,657
2023-08-16	13.930	14.140	13.290	13.300	6.355	9,258,075
2023-08-15	14.070	14.150	13.700	13.880	6.632	14,371,896
2023-08-14	15.580	15.580	14.350	14.860	7.100	15,411,676
2023-08-11	15.200	16.070	15.110	15.700	7.502	21,001,717
2023-08-10	15.200	15.500	14.560	15.280	7.301	12,177,166
2023-08-09	14.780	14.920	14.590	14.800	7.072	4,918,972
2023-08-08	15.050	15.250	14.780	14.820	7.081	4,728,617
2023-08-07	15.020	15.250	14.930	14.960	7.148	3,476,232
2023-08-04	15.060	15.250	14.880	15.090	7.210	5,267,684
2023-08-03	15.140	15.230	14.850	15.000	7.167	4,696,330
2023-08-02	14.970	15.230	14.790	15.220	7.272	6,012,790
2023-08-01	15.100	15.150	14.770	14.970	7.153	5,349,016

← NewerPage 13 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.