Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.910	18.090	17.640	17.810	6.266	3,166,274
2023-02-03	17.870	18.150	17.680	17.910	6.302	3,117,987
2023-02-02	17.680	18.000	17.670	17.870	6.288	3,366,308
2023-02-01	17.320	17.700	17.320	17.660	6.214	3,083,984
2023-01-31	17.090	17.320	17.000	17.270	6.076	3,959,523
2023-01-30	17.050	17.290	16.940	17.050	5.999	5,650,880
2023-01-20	16.690	16.860	16.510	16.630	5.851	1,219,472
2023-01-19	16.510	16.750	16.430	16.700	5.876	1,250,991
2023-01-18	16.460	16.560	16.340	16.560	5.827	1,048,756
2023-01-17	16.590	16.590	16.350	16.450	5.788	1,161,378
2023-01-16	16.580	16.580	16.300	16.340	5.749	1,811,118
2023-01-13	16.470	16.520	16.310	16.470	5.795	786,465
2023-01-12	16.390	16.490	16.250	16.440	5.784	1,420,352
2023-01-11	16.380	16.510	16.240	16.280	5.728	774,082
2023-01-10	16.470	16.580	16.260	16.540	5.820	1,041,838
2023-01-09	16.320	16.590	16.320	16.430	5.781	1,223,995
2023-01-06	16.200	16.400	16.100	16.320	5.742	1,663,015
2023-01-05	16.080	16.220	15.980	16.150	5.682	1,117,234
2023-01-04	16.150	16.290	15.960	16.050	5.647	1,430,447
2023-01-03	15.920	16.270	15.860	16.140	5.679	1,467,138
2022-12-30	15.860	16.260	15.860	16.080	5.658	1,237,818
2022-12-29	15.790	15.980	15.700	15.830	5.570	1,114,826
2022-12-28	16.450	16.450	15.700	15.750	5.542	2,019,290
2022-12-27	16.090	16.680	15.950	16.350	5.753	2,407,350
2022-12-26	15.580	15.970	15.500	15.940	5.609	1,085,448
2022-12-23	15.710	16.000	15.460	15.670	5.513	1,331,967
2022-12-22	16.150	16.350	15.720	15.720	5.531	1,479,266
2022-12-21	16.550	16.640	16.110	16.240	5.714	1,576,447
2022-12-20	16.340	16.500	15.960	16.400	5.770	1,598,854
2022-12-19	16.710	16.780	16.220	16.300	5.735	1,889,163
2022-12-16	16.720	16.920	16.640	16.710	5.879	1,257,947
2022-12-15	16.550	16.920	16.480	16.880	5.939	2,015,213
2022-12-14	16.500	16.770	16.490	16.550	5.823	1,199,420
2022-12-13	16.490	16.620	16.470	16.530	5.816	1,079,332
2022-12-12	16.630	16.660	16.400	16.590	5.837	1,953,984
2022-12-09	16.710	16.770	16.510	16.580	5.834	1,673,271
2022-12-08	16.720	16.760	16.540	16.620	5.848	1,434,778
2022-12-07	16.920	16.920	16.630	16.700	5.876	1,765,076
2022-12-06	17.050	17.110	16.760	16.880	5.939	1,810,430
2022-12-05	16.800	17.090	16.780	17.000	5.981	2,564,052
2022-12-02	16.720	16.890	16.630	16.700	5.876	999,070
2022-12-01	16.950	17.060	16.760	16.770	5.901	1,174,118
2022-11-30	16.570	16.980	16.460	16.780	5.904	1,888,832
2022-11-29	16.300	16.680	16.300	16.540	5.820	1,609,339
2022-11-28	16.370	16.580	16.170	16.380	5.763	1,621,037
2022-11-25	16.510	16.760	16.430	16.440	5.784	1,482,426
2022-11-24	16.700	16.950	16.520	16.680	5.869	1,363,944
2022-11-23	16.930	16.950	16.440	16.700	5.876	1,733,175
2022-11-22	17.150	17.160	16.720	16.850	5.929	1,694,674
2022-11-21	16.970	17.180	16.520	17.070	6.006	2,265,936
2022-11-18	16.790	17.170	16.740	16.960	5.967	2,685,301
2022-11-17	16.760	16.860	16.580	16.790	5.908	1,313,035
2022-11-16	16.890	16.900	16.530	16.670	5.865	1,516,314
2022-11-15	16.630	16.750	16.510	16.740	5.890	1,638,618
2022-11-14	16.740	16.740	16.310	16.650	5.858	1,499,650
2022-11-11	16.790	16.940	16.520	16.560	5.827	1,623,840
2022-11-10	16.700	16.700	16.510	16.590	5.837	1,695,948
2022-11-09	16.950	16.950	16.700	16.750	5.894	1,178,704
2022-11-08	16.900	16.910	16.670	16.870	5.936	1,880,123
2022-11-07	16.870	16.950	16.540	16.830	5.922	1,719,245

← NewerPage 16 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.