Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.750	15.090	14.660	14.760	5.006	2,455,252
2022-05-10	14.640	14.770	14.440	14.660	4.972	1,507,345
2022-05-09	14.660	14.790	14.300	14.730	4.996	2,941,558
2022-05-06	14.500	14.620	14.220	14.460	4.905	2,267,847
2022-05-05	14.700	15.080	14.540	14.790	5.017	2,608,387
2022-04-29	14.220	14.880	14.220	14.870	5.044	3,289,926
2022-04-28	14.100	14.560	13.830	14.200	4.816	2,818,470
2022-04-27	13.800	14.370	13.190	14.200	4.816	4,252,637
2022-04-26	14.560	14.700	13.770	13.770	4.670	3,786,582
2022-04-25	15.500	15.650	14.310	14.350	4.867	4,713,800
2022-04-22	16.000	16.210	15.600	15.700	5.325	3,008,678
2022-04-21	16.690	16.690	16.090	16.160	5.481	1,974,190
2022-04-20	16.490	17.050	16.310	16.690	5.661	3,543,070
2022-04-19	16.550	16.850	16.380	16.480	5.590	3,151,621
2022-04-18	16.280	16.660	16.070	16.560	5.617	4,377,326
2022-04-15	16.000	16.000	15.700	15.820	5.366	1,738,439
2022-04-14	15.930	16.300	15.930	16.070	5.451	1,172,411
2022-04-13	16.120	16.200	15.800	15.900	5.393	1,171,924
2022-04-12	15.930	16.200	15.510	16.150	5.478	2,463,202
2022-04-11	16.680	16.680	15.910	15.950	5.410	3,005,620
2022-04-08	16.950	16.950	16.510	16.680	5.657	2,455,456
2022-04-07	17.390	17.460	16.900	16.960	5.752	2,134,204
2022-04-06	17.230	17.430	17.160	17.410	5.905	2,592,844
2022-04-01	17.460	17.480	17.160	17.250	5.851	2,642,276
2022-03-31	17.100	17.870	17.020	17.460	5.922	4,074,761
2022-03-30	17.000	17.480	17.000	17.150	5.817	1,315,277
2022-03-29	16.880	17.190	16.760	17.000	5.766	2,627,038
2022-03-28	16.770	17.500	16.410	16.910	5.736	2,737,163
2022-03-25	16.850	17.070	16.810	16.880	5.725	1,733,149
2022-03-24	16.920	17.140	16.660	16.770	5.688	1,914,847
2022-03-23	17.330	17.350	16.990	17.090	5.797	2,710,817
2022-03-22	17.280	17.400	17.070	17.250	5.851	2,013,200
2022-03-21	17.350	17.350	16.940	17.290	5.864	3,736,132
2022-03-18	16.990	17.300	16.700	17.200	5.834	2,799,487
2022-03-17	17.060	17.500	16.870	17.030	5.776	4,384,088
2022-03-16	17.190	17.190	16.200	16.860	5.719	6,656,650
2022-03-15	18.400	18.400	16.800	16.840	5.712	7,866,126
2022-03-14	17.250	17.400	16.850	16.850	5.715	1,533,131
2022-03-11	16.580	17.670	16.390	17.300	5.868	3,250,611
2022-03-10	17.170	17.200	16.800	16.880	5.725	1,986,166
2022-03-09	17.170	17.300	16.000	16.780	5.691	3,978,572
2022-03-08	17.510	17.640	17.080	17.160	5.820	2,533,244
2022-03-07	17.660	17.770	17.450	17.470	5.925	3,130,210
2022-03-04	18.010	18.070	17.610	17.710	6.007	3,561,594
2022-03-03	18.250	18.330	17.980	18.010	6.109	3,162,671
2022-03-02	18.230	18.270	18.010	18.230	6.183	1,264,513
2022-03-01	18.350	18.390	17.900	18.180	6.166	3,656,864
2022-02-28	18.010	18.450	17.580	18.320	6.214	3,703,543
2022-02-25	18.000	18.360	17.890	17.930	6.081	2,481,013
2022-02-24	18.380	18.560	17.680	17.930	6.081	3,609,751
2022-02-23	18.150	18.450	18.150	18.390	6.237	2,490,924
2022-02-22	18.430	18.430	17.970	18.150	6.156	2,624,440
2022-02-21	18.120	18.480	17.980	18.480	6.268	2,429,772
2022-02-18	18.250	18.390	18.010	18.190	6.170	2,438,385
2022-02-17	18.350	18.620	18.200	18.250	6.190	2,340,916
2022-02-16	18.140	18.540	18.060	18.440	6.254	2,598,705
2022-02-15	18.160	18.320	17.900	18.030	6.115	1,790,173
2022-02-14	18.020	18.320	17.800	18.220	6.180	2,324,912
2022-02-11	18.370	18.430	17.930	18.030	6.115	4,057,639
2022-02-10	18.500	18.700	18.190	18.360	6.227	2,208,861

← NewerPage 19 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.