Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.790	16.840	16.530	16.750	5.894	1,854,184
2022-11-03	16.580	16.780	16.400	16.620	5.848	1,559,121
2022-11-02	16.600	16.690	16.260	16.600	5.841	1,839,910
2022-11-01	16.040	16.520	16.040	16.420	5.777	2,173,976
2022-10-31	15.500	16.150	15.500	16.040	5.644	2,638,097
2022-10-28	16.380	16.450	15.520	15.550	5.471	3,291,098
2022-10-27	16.220	16.690	16.100	16.480	5.798	4,067,678
2022-10-26	15.990	16.140	15.800	16.060	5.651	1,632,758
2022-10-25	15.500	15.890	15.280	15.790	5.556	1,833,168
2022-10-24	15.720	15.980	15.230	15.500	5.454	1,516,060
2022-10-21	15.880	15.880	15.550	15.660	5.510	1,429,173
2022-10-20	15.610	15.950	15.470	15.740	5.538	1,178,195
2022-10-19	15.660	16.000	15.660	15.790	5.556	1,019,964
2022-10-18	15.740	16.080	15.700	15.830	5.570	1,334,642
2022-10-17	15.520	15.800	15.490	15.740	5.538	1,668,175
2022-10-14	15.390	15.890	15.390	15.570	5.478	1,365,218
2022-10-13	15.170	15.480	15.110	15.390	5.415	1,336,782
2022-10-12	14.890	15.230	14.500	15.210	5.352	1,820,979
2022-10-11	14.580	14.880	14.480	14.880	5.236	1,348,401
2022-10-10	14.900	14.950	14.480	14.580	5.130	2,096,749
2022-09-30	15.290	15.370	14.830	14.830	5.218	1,835,061
2022-09-29	15.600	15.660	15.110	15.300	5.383	2,235,487
2022-09-28	15.510	15.680	15.140	15.210	5.352	1,658,238
2022-09-27	15.190	15.490	15.190	15.450	5.436	1,050,846
2022-09-26	15.400	15.520	15.100	15.230	5.359	1,302,028
2022-09-23	15.820	15.960	15.330	15.400	5.419	2,442,258
2022-09-22	16.020	16.300	15.700	15.820	5.566	2,416,523
2022-09-21	16.310	16.310	15.900	16.140	5.679	1,325,775
2022-09-20	15.980	16.360	15.980	16.250	5.718	1,277,049
2022-09-19	15.780	16.090	15.600	16.000	5.630	2,572,160
2022-09-16	16.360	16.450	15.780	15.780	5.552	2,726,744
2022-09-15	17.330	17.370	16.190	16.450	5.788	4,340,696
2022-09-14	17.410	17.500	17.040	17.180	6.045	2,896,574
2022-09-13	17.700	17.700	17.460	17.570	6.182	2,934,778
2022-09-09	17.910	18.000	17.370	17.630	6.203	7,988,902
2022-09-08	17.180	18.710	17.010	18.320	6.446	10,155,339
2022-09-07	17.010	17.310	16.820	17.150	6.034	2,896,566
2022-09-06	16.900	17.100	16.720	17.020	5.988	2,399,961
2022-09-05	16.690	16.840	16.340	16.840	5.925	2,457,546
2022-09-02	16.130	16.440	15.990	16.370	5.760	1,857,746
2022-09-01	16.270	16.290	15.970	16.000	5.630	2,389,759
2022-08-31	16.580	16.650	16.120	16.120	5.672	2,430,491
2022-08-30	16.700	17.000	16.470	16.570	5.830	2,427,224
2022-08-29	16.680	16.950	16.410	16.780	5.904	2,052,668
2022-08-26	17.050	17.210	16.710	16.730	5.886	1,865,900
2022-08-25	17.230	17.440	16.710	17.000	5.981	2,391,807
2022-08-24	17.840	17.960	17.100	17.180	6.045	3,396,866
2022-08-23	17.840	18.290	17.700	17.890	6.295	3,410,243
2022-08-22	17.800	17.920	17.560	17.840	6.277	2,280,460
2022-08-19	18.600	18.600	17.830	17.830	6.273	3,012,755
2022-08-18	18.190	18.510	18.110	18.470	6.499	3,499,932
2022-08-17	18.370	18.400	18.010	18.160	6.390	2,558,064
2022-08-16	18.030	18.380	17.920	18.280	6.432	2,659,760
2022-08-15	18.010	18.020	17.600	17.950	6.316	1,863,352
2022-08-12	18.300	18.390	17.880	17.900	6.298	2,532,187
2022-08-11	18.380	18.500	18.190	18.260	6.425	2,387,221
2022-08-10	18.140	18.380	17.950	18.380	6.467	2,656,893
2022-08-09	18.260	18.400	18.050	18.120	6.376	2,300,657
2022-08-08	17.540	18.290	17.260	18.260	6.425	4,129,798
2022-08-05	17.580	17.960	17.310	17.510	6.161	2,969,439

← NewerPage 17 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.