Shanghai Carthane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.040 | 21.000 | 20.010 | 20.730 | 7.031 | 15,488,576 |
| 2021-11-08 | 20.420 | 21.160 | 19.860 | 20.120 | 6.824 | 22,112,163 |
| 2021-11-05 | 20.510 | 21.830 | 20.380 | 20.800 | 7.055 | 32,279,799 |
| 2021-11-04 | 18.380 | 20.370 | 18.380 | 20.370 | 6.909 | 23,547,176 |
| 2021-11-03 | 18.420 | 18.770 | 18.310 | 18.520 | 6.282 | 7,230,867 |
| 2021-11-02 | 18.940 | 19.060 | 18.420 | 18.600 | 6.309 | 16,125,305 |
| 2021-11-01 | 17.080 | 18.630 | 16.740 | 18.630 | 6.319 | 12,278,205 |
| 2021-10-29 | 16.570 | 17.120 | 16.510 | 16.940 | 5.746 | 2,980,446 |
| 2021-10-28 | 17.650 | 17.680 | 16.610 | 16.670 | 5.654 | 4,003,162 |
| 2021-10-27 | 17.780 | 17.960 | 17.260 | 17.650 | 5.987 | 3,517,274 |
| 2021-10-26 | 17.970 | 18.090 | 17.610 | 17.780 | 6.031 | 2,869,634 |
| 2021-10-25 | 17.480 | 17.970 | 17.400 | 17.970 | 6.095 | 3,943,503 |
| 2021-10-22 | 17.800 | 18.080 | 17.450 | 17.480 | 5.929 | 3,417,632 |
| 2021-10-21 | 17.980 | 18.010 | 17.690 | 17.750 | 6.020 | 3,197,485 |
| 2021-10-20 | 17.900 | 18.060 | 17.720 | 17.940 | 6.085 | 3,559,385 |
| 2021-10-19 | 17.560 | 17.950 | 17.400 | 17.900 | 6.071 | 4,983,164 |
| 2021-10-18 | 17.300 | 17.590 | 17.140 | 17.550 | 5.953 | 3,207,677 |
| 2021-10-15 | 17.190 | 17.790 | 17.070 | 17.280 | 5.861 | 5,080,915 |
| 2021-10-14 | 17.100 | 17.280 | 16.950 | 17.180 | 5.827 | 1,804,238 |
← NewerPage 21 of 21 · 1,219 trading days
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.