Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.370	18.600	18.250	18.550	6.292	2,125,286
2022-02-08	18.200	18.380	17.970	18.370	6.231	2,304,411
2022-02-07	17.820	18.240	17.600	18.150	6.156	3,501,538
2022-01-28	17.660	17.830	17.420	17.540	5.949	3,736,896
2022-01-27	18.200	18.230	17.630	17.660	5.990	2,285,606
2022-01-26	18.000	18.340	17.880	18.220	6.180	2,594,883
2022-01-25	19.010	19.210	17.900	17.900	6.071	4,549,224
2022-01-24	19.080	19.300	18.960	19.020	6.451	2,067,727
2022-01-21	18.900	19.380	17.550	19.180	6.505	3,014,176
2022-01-20	19.630	19.710	18.940	18.990	6.441	4,197,524
2022-01-19	19.990	20.000	19.510	19.700	6.682	3,000,270
2022-01-18	20.430	20.430	19.620	20.040	6.797	5,999,551
2022-01-17	19.810	20.490	19.800	20.390	6.916	4,046,529
2022-01-14	19.830	20.460	19.710	19.950	6.767	4,052,058
2022-01-13	20.020	20.130	19.770	19.990	6.780	2,818,419
2022-01-12	19.970	20.100	19.860	20.070	6.807	3,577,621
2022-01-11	19.750	19.980	19.610	19.760	6.702	3,321,572
2022-01-10	19.300	19.850	19.230	19.740	6.695	3,046,643
2022-01-07	19.900	20.150	19.350	19.410	6.583	5,480,638
2022-01-06	19.480	20.060	19.360	19.960	6.770	6,201,602
2022-01-05	20.910	20.950	19.470	19.580	6.641	13,122,852
2022-01-04	20.730	21.120	20.580	21.090	7.153	10,208,816
2021-12-31	20.800	20.920	20.410	20.730	7.031	8,509,530
2021-12-30	20.980	21.150	20.680	20.720	7.028	8,572,873
2021-12-29	22.290	22.510	20.550	21.000	7.123	12,719,692
2021-12-28	22.650	22.920	22.050	22.240	7.543	8,922,339
2021-12-27	23.880	24.430	22.310	22.650	7.682	18,900,248
2021-12-24	23.280	25.000	22.880	23.880	8.100	33,444,879
2021-12-23	20.760	22.850	20.570	22.850	7.750	17,834,038
2021-12-22	20.550	21.210	20.450	20.770	7.045	4,865,406
2021-12-21	20.070	20.570	20.070	20.550	6.970	3,327,637
2021-12-20	20.600	20.640	20.090	20.150	6.834	4,956,369
2021-12-17	21.310	21.570	20.600	20.600	6.987	7,339,717
2021-12-16	21.900	22.000	21.380	21.490	7.289	5,752,364
2021-12-15	21.820	22.190	21.400	21.900	7.428	6,716,604
2021-12-14	21.490	21.880	21.270	21.810	7.398	4,859,736
2021-12-13	21.980	21.980	21.060	21.680	7.353	6,211,218
2021-12-10	21.600	22.190	21.370	22.040	7.475	7,262,131
2021-12-09	21.430	21.730	21.250	21.630	7.336	6,522,243
2021-12-08	22.000	22.210	21.510	21.630	7.336	8,332,775
2021-12-07	21.500	22.000	20.800	21.530	7.303	13,369,381
2021-12-06	23.600	23.600	21.800	22.000	7.462	15,340,361
2021-12-03	24.010	24.400	23.370	23.670	8.028	14,991,440
2021-12-02	25.880	25.980	24.000	24.080	8.167	25,125,101
2021-12-01	23.230	25.620	23.230	25.620	8.690	24,427,777
2021-11-30	23.720	24.600	22.930	23.290	7.899	35,292,674
2021-11-29	20.440	22.720	19.720	22.720	7.706	24,724,614
2021-11-26	22.900	22.930	20.480	20.650	7.004	29,200,164
2021-11-25	20.630	22.760	20.410	22.760	7.720	16,660,329
2021-11-24	20.570	21.130	20.300	20.690	7.018	8,020,925
2021-11-23	21.010	21.180	20.440	20.500	6.953	6,014,714
2021-11-22	20.660	21.180	20.400	20.860	7.075	9,428,364
2021-11-19	19.990	20.770	19.570	20.680	7.014	10,548,737
2021-11-18	20.770	20.770	19.940	19.940	6.763	8,982,107
2021-11-17	20.410	20.810	20.110	20.750	7.038	8,788,561
2021-11-16	20.600	20.830	19.950	20.430	6.929	10,207,593
2021-11-15	21.700	21.800	20.610	20.780	7.048	13,139,467
2021-11-12	20.530	21.700	20.530	21.500	7.292	14,189,990
2021-11-11	20.750	21.290	20.350	21.000	7.123	13,578,289
2021-11-10	20.400	20.690	19.880	20.670	7.011	10,836,167

← NewerPage 20 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.