Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.450	17.850	17.270	17.580	6.186	2,863,442
2022-08-03	17.600	18.300	17.350	17.440	6.136	4,277,607
2022-08-02	18.030	18.030	17.350	17.640	6.207	4,699,352
2022-08-01	18.290	18.430	17.890	18.120	6.376	3,779,703
2022-07-29	17.600	18.330	17.500	18.150	6.386	6,685,442
2022-07-28	17.700	17.870	17.490	17.510	6.161	3,337,243
2022-07-27	17.180	17.650	17.110	17.540	6.171	3,470,121
2022-07-26	17.350	17.420	16.850	17.220	6.059	2,560,052
2022-07-25	17.160	17.450	17.000	17.350	6.105	2,985,491
2022-07-22	17.100	17.470	17.070	17.230	6.062	2,288,817
2022-07-21	16.990	17.270	16.930	17.160	6.038	2,653,487
2022-07-20	17.550	17.590	16.940	17.010	5.985	3,493,308
2022-07-19	16.580	17.670	16.540	17.440	6.136	9,076,740
2022-07-18	16.000	16.580	15.970	16.580	5.834	3,698,549
2022-07-15	15.980	16.310	15.830	15.960	5.616	2,544,178
2022-07-14	16.000	16.200	15.860	15.950	5.612	2,365,308
2022-07-13	15.900	16.080	15.750	16.000	5.630	2,749,801
2022-07-12	16.880	16.970	16.480	16.660	5.651	4,050,262
2022-07-11	17.110	17.180	16.560	16.770	5.688	3,727,214
2022-07-08	17.400	17.490	17.000	17.090	5.797	4,224,777
2022-07-07	17.780	17.780	17.320	17.400	5.902	6,084,690
2022-07-06	16.940	18.280	16.900	17.930	6.081	9,943,434
2022-07-05	17.180	17.290	16.630	16.870	5.722	3,789,971
2022-07-04	17.650	17.750	17.010	17.170	5.824	4,761,580
2022-07-01	17.470	17.650	17.210	17.620	5.976	3,797,016
2022-06-30	17.890	18.000	17.350	17.450	5.919	6,195,174
2022-06-29	18.560	18.650	17.780	17.900	6.071	7,586,101
2022-06-28	18.700	18.770	18.260	18.630	6.319	10,224,140
2022-06-27	19.500	20.460	18.550	18.800	6.377	21,188,717
2022-06-24	17.480	19.140	17.300	19.140	6.492	9,982,704
2022-06-23	16.720	17.470	16.720	17.400	5.902	4,849,659
2022-06-22	16.650	17.090	16.600	16.660	5.651	3,196,109
2022-06-21	16.830	16.830	16.520	16.650	5.647	1,533,641
2022-06-20	16.660	16.750	16.420	16.750	5.681	2,045,407
2022-06-17	16.400	16.650	16.180	16.630	5.641	1,972,434
2022-06-16	16.450	16.780	16.450	16.480	5.590	1,633,013
2022-06-15	16.790	16.850	16.500	16.580	5.624	2,818,215
2022-06-14	16.390	16.760	16.150	16.730	5.674	2,570,279
2022-06-13	16.380	16.660	16.150	16.490	5.593	2,762,541
2022-06-10	15.850	16.440	15.580	16.380	5.556	2,653,563
2022-06-09	16.360	16.380	15.760	15.860	5.379	2,433,977
2022-06-08	16.400	16.500	16.000	16.380	5.556	2,669,692
2022-06-07	16.590	16.830	16.250	16.360	5.549	2,341,713
2022-06-06	16.500	16.870	16.430	16.620	5.637	3,068,989
2022-06-02	16.060	16.610	16.040	16.520	5.603	3,991,747
2022-06-01	15.850	16.450	15.850	16.180	5.488	2,558,752
2022-05-31	16.000	16.050	15.800	16.010	5.430	1,490,070
2022-05-30	15.800	15.950	15.630	15.920	5.400	1,989,223
2022-05-27	15.720	15.890	15.450	15.720	5.332	1,795,830
2022-05-26	15.620	15.870	15.320	15.740	5.339	1,787,676
2022-05-25	15.190	15.700	15.190	15.700	5.325	2,034,578
2022-05-24	15.910	16.250	15.280	15.380	5.217	3,125,453
2022-05-23	15.590	16.000	15.560	15.900	5.393	1,954,787
2022-05-20	15.680	15.690	15.470	15.590	5.288	1,550,521
2022-05-19	15.400	15.720	15.260	15.570	5.281	1,849,848
2022-05-18	15.260	15.710	15.200	15.460	5.244	2,563,033
2022-05-17	15.270	15.350	15.060	15.260	5.176	1,794,556
2022-05-16	15.260	15.380	15.100	15.160	5.142	1,847,758
2022-05-13	14.880	15.180	14.810	15.100	5.122	2,136,694
2022-05-12	14.580	15.010	14.580	14.860	5.040	1,467,011

← NewerPage 18 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.