Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.480	16.480	16.110	16.200	5.700	2,354,861
2023-05-04	16.310	16.590	16.140	16.450	5.788	3,725,094
2023-04-28	15.790	16.260	15.790	16.250	5.718	1,835,324
2023-04-27	15.800	16.100	15.540	15.790	5.556	2,448,118
2023-04-26	15.200	15.750	15.200	15.580	5.482	3,338,720
2023-04-25	16.400	16.400	15.100	15.300	5.383	5,604,504
2023-04-24	16.380	16.760	16.130	16.530	5.816	2,000,842
2023-04-21	16.750	16.790	16.410	16.460	5.791	1,818,762
2023-04-20	17.000	17.000	16.700	16.710	5.879	1,685,145
2023-04-19	16.910	17.070	16.760	17.000	5.981	1,732,385
2023-04-18	16.700	17.040	16.560	16.990	5.978	2,315,265
2023-04-17	16.840	16.840	16.580	16.690	5.872	2,324,540
2023-04-14	16.650	16.910	16.520	16.790	5.908	2,634,886
2023-04-13	16.700	16.750	16.530	16.600	5.841	2,001,097
2023-04-12	17.080	17.080	16.630	16.750	5.894	2,800,506
2023-04-11	16.950	17.040	16.730	17.010	5.985	2,162,482
2023-04-10	17.390	17.440	16.930	16.950	5.964	3,336,860
2023-04-07	17.660	17.720	17.280	17.380	6.115	2,563,033
2023-04-06	17.890	17.970	17.510	17.620	6.200	2,372,572
2023-04-04	18.350	18.350	17.710	17.900	6.298	2,904,108
2023-04-03	18.620	18.760	18.100	18.220	6.411	3,311,890
2023-03-31	18.590	18.850	18.310	18.710	6.583	2,728,018
2023-03-30	18.530	18.600	18.180	18.390	6.471	2,284,929
2023-03-29	18.640	18.740	18.460	18.580	6.537	2,685,490
2023-03-28	18.900	19.120	18.520	18.580	6.537	4,420,780
2023-03-27	18.110	19.500	18.100	18.980	6.678	8,442,772
2023-03-24	18.190	18.280	17.880	18.120	6.376	3,246,595
2023-03-23	18.170	18.270	17.870	17.960	6.319	1,811,118
2023-03-22	17.970	18.310	17.910	18.090	6.365	2,694,764
2023-03-21	17.300	17.900	17.210	17.880	6.291	2,193,649
2023-03-20	17.430	17.690	17.130	17.300	6.087	1,634,949
2023-03-17	17.390	17.680	17.290	17.450	6.140	1,792,263
2023-03-16	17.590	17.780	17.170	17.200	6.052	1,787,243
2023-03-15	17.460	17.990	17.380	17.620	6.200	1,836,343
2023-03-14	17.500	17.550	17.100	17.440	6.136	2,700,625
2023-03-13	17.830	17.940	17.410	17.450	6.140	2,770,659
2023-03-10	18.020	18.190	17.830	17.880	6.291	1,795,320
2023-03-09	17.950	18.090	17.810	18.080	6.361	1,426,217
2023-03-08	17.800	18.170	17.700	17.940	6.312	2,987,471
2023-03-07	18.370	18.410	18.010	18.010	6.337	2,572,511
2023-03-06	18.120	18.360	18.040	18.170	6.393	1,829,209
2023-03-03	18.360	18.360	18.030	18.120	6.376	1,130,088
2023-03-02	18.450	18.560	18.190	18.200	6.404	1,889,342
2023-03-01	18.290	18.390	18.130	18.350	6.456	1,575,836
2023-02-28	18.020	18.350	18.020	18.290	6.435	2,438,181
2023-02-27	18.160	18.430	18.020	18.310	6.442	1,831,757
2023-02-24	18.160	18.330	17.960	18.180	6.397	2,359,575
2023-02-23	18.130	18.280	17.950	18.080	6.361	1,979,031
2023-02-22	18.060	18.180	17.920	18.150	6.386	1,634,992
2023-02-21	18.280	18.290	17.840	18.030	6.344	1,801,181
2023-02-20	17.740	18.190	17.700	18.030	6.344	2,714,093
2023-02-17	17.930	18.100	17.750	17.800	6.263	2,895,384
2023-02-16	18.240	18.420	17.790	17.880	6.291	3,225,732
2023-02-15	18.400	18.520	18.250	18.320	6.446	2,043,338
2023-02-14	18.410	18.410	18.150	18.280	6.432	1,699,938
2023-02-13	17.950	18.380	17.700	18.320	6.446	2,761,736
2023-02-10	18.060	18.250	17.930	18.040	6.347	2,377,360
2023-02-09	18.100	18.140	17.950	18.050	6.351	1,716,918
2023-02-08	17.890	18.190	17.880	17.970	6.323	2,547,898
2023-02-07	17.840	17.940	17.700	17.940	6.312	2,042,884

← NewerPage 15 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.