Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.100	15.150	14.770	14.970	7.153	5,349,016
2023-07-31	15.220	15.600	15.020	15.160	7.244	9,202,609
2023-07-28	14.840	15.500	14.380	15.160	7.244	15,799,489
2023-07-27	14.870	15.440	14.680	15.170	7.248	14,921,323
2023-07-26	14.780	14.830	14.470	14.510	6.933	5,427,338
2023-07-25	14.580	14.950	14.480	14.830	7.086	8,437,349
2023-07-24	14.620	14.660	14.290	14.330	6.847	5,228,592
2023-07-21	14.860	14.900	14.480	14.520	6.938	7,951,053
2023-07-20	15.390	15.390	14.770	14.830	7.086	12,326,545
2023-07-19	15.550	15.760	15.220	15.290	7.306	10,919,526
2023-07-18	15.200	15.690	14.990	15.580	7.444	13,655,576
2023-07-17	15.360	15.570	14.950	15.230	7.277	16,152,655
2023-07-14	16.130	16.250	15.160	15.630	7.468	20,542,475
2023-07-13	16.330	16.670	15.810	16.070	7.679	25,927,240
2023-07-12	16.660	17.860	16.300	16.640	7.951	42,293,136
2023-07-11	15.880	17.100	15.110	16.460	7.865	41,852,867
2023-07-10	16.320	17.480	15.370	15.630	7.468	47,370,920
2023-07-07	15.910	17.490	15.910	16.690	7.975	53,575,171
2023-07-06	15.820	16.450	14.760	15.900	7.597	39,330,443
2023-07-05	16.880	16.900	15.360	15.810	7.554	31,401,252
2023-07-04	13.860	15.360	13.860	15.360	7.339	12,372,725
2023-07-03	13.820	14.420	13.780	13.960	6.670	9,571,954
2023-06-30	13.480	13.870	13.480	13.670	6.532	5,529,981
2023-06-29	18.070	18.440	18.030	18.260	6.425	4,627,422
2023-06-28	18.000	18.090	17.520	18.000	6.333	3,430,117
2023-06-27	17.840	17.960	17.610	17.910	6.302	2,682,865
2023-06-26	17.810	18.280	17.670	17.740	6.242	3,305,010
2023-06-21	17.760	18.100	17.700	17.920	6.305	3,363,258
2023-06-20	17.830	17.960	17.690	17.810	6.266	2,275,873
2023-06-19	17.600	17.990	17.600	17.820	6.270	2,766,440
2023-06-16	17.890	17.920	17.570	17.600	6.193	3,757,178
2023-06-15	17.930	17.990	17.630	17.790	6.259	4,351,474
2023-06-14	17.830	18.050	17.660	17.890	6.295	3,339,892
2023-06-13	17.520	17.930	17.450	17.770	6.252	4,236,050
2023-06-12	16.640	17.580	16.600	17.490	6.154	5,401,658
2023-06-09	16.620	16.920	16.610	16.640	5.855	1,480,388
2023-06-08	16.770	16.770	16.540	16.630	5.851	1,337,190
2023-06-07	16.670	16.750	16.580	16.690	5.872	1,053,852
2023-06-06	17.030	17.040	16.660	16.670	5.865	1,806,430
2023-06-05	16.780	17.090	16.780	17.040	5.996	2,329,636
2023-06-02	16.700	16.800	16.620	16.730	5.886	2,239,692
2023-06-01	16.770	16.940	16.590	16.610	5.844	2,570,244
2023-05-31	16.940	16.940	16.730	16.730	5.886	1,401,244
2023-05-30	16.800	17.060	16.650	16.870	5.936	2,281,756
2023-05-29	17.020	17.200	16.740	16.860	5.932	4,054,887
2023-05-26	17.270	17.300	16.720	17.200	6.052	5,231,961
2023-05-25	16.860	17.050	16.700	16.980	5.974	1,354,007
2023-05-24	16.990	17.080	16.680	16.940	5.960	1,395,030
2023-05-23	16.990	17.090	16.950	16.990	5.978	1,190,833
2023-05-22	16.820	17.020	16.770	16.980	5.974	1,350,949
2023-05-19	16.790	16.890	16.630	16.790	5.908	1,016,914
2023-05-18	16.650	16.900	16.630	16.800	5.911	1,693,146
2023-05-17	16.400	16.620	16.270	16.610	5.844	1,707,414
2023-05-16	16.410	16.490	16.290	16.370	5.760	1,399,361
2023-05-15	16.400	16.490	16.210	16.470	5.795	1,726,779
2023-05-12	16.510	16.520	16.260	16.330	5.746	1,020,474
2023-05-11	16.380	16.550	16.310	16.510	5.809	1,778,916
2023-05-10	16.130	16.430	16.010	16.380	5.763	1,656,709
2023-05-09	16.280	16.360	16.120	16.130	5.675	1,403,461
2023-05-08	16.380	16.500	16.210	16.360	5.756	1,533,959

← NewerPage 14 of 21 · 1,213 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.