Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.260	14.860	14.160	14.450	14.204	6,898,794
2025-10-23	14.520	14.730	14.130	14.260	14.018	8,232,748
2025-10-22	14.510	14.850	14.300	14.680	14.430	8,336,856
2025-10-21	14.140	14.760	13.910	14.600	14.352	13,040,925
2025-10-20	14.260	14.420	14.050	14.230	13.988	10,038,108
2025-10-17	14.700	14.870	14.030	14.090	13.850	12,382,319
2025-10-16	14.130	15.080	14.000	14.700	14.450	20,221,803
2025-10-15	13.380	14.250	13.170	14.130	13.890	15,104,352
2025-10-14	14.000	14.050	13.270	13.350	13.123	8,762,628
2025-10-13	13.340	13.900	13.170	13.890	13.654	10,609,270
2025-10-10	13.890	14.410	13.810	14.020	13.782	9,783,536
2025-10-09	13.750	14.010	13.490	13.920	13.683	13,569,184
2025-09-30	14.130	14.260	13.860	13.890	13.654	12,076,541
2025-09-29	13.900	14.660	13.800	14.130	13.890	24,878,959
2025-09-26	13.340	14.350	13.150	14.060	13.821	29,854,589
2025-09-25	13.320	13.740	13.210	13.330	13.103	19,419,013
2025-09-24	12.850	13.980	12.770	13.360	13.133	38,944,842
2025-09-23	12.460	13.040	12.270	12.800	12.582	17,002,038
2025-09-22	12.200	12.460	12.200	12.460	12.248	7,173,255
2025-09-19	12.500	12.550	12.120	12.180	11.973	11,473,490
2025-09-18	13.100	13.610	12.460	12.580	12.366	20,029,939
2025-09-17	12.600	12.980	12.580	12.860	12.641	10,353,535
2025-09-16	12.520	12.650	12.410	12.640	12.425	5,896,332
2025-09-15	12.520	12.780	12.470	12.500	12.287	6,814,795
2025-09-12	12.740	12.750	12.530	12.540	12.327	7,442,941
2025-09-11	12.700	12.810	12.560	12.760	12.543	7,231,396
2025-09-10	12.880	12.940	12.630	12.700	12.484	5,975,923
2025-09-09	12.940	13.060	12.760	12.960	12.740	6,866,587
2025-09-08	12.750	12.930	12.640	12.900	12.681	6,981,620
2025-09-05	12.430	12.600	12.300	12.590	12.376	5,730,800
2025-09-04	12.660	12.790	12.210	12.390	12.179	10,597,701
2025-09-03	12.890	13.500	12.580	12.730	12.514	10,036,136
2025-09-02	13.350	13.370	12.650	12.900	12.681	15,983,623
2025-09-01	13.780	13.920	13.360	13.390	13.162	20,353,956
2025-08-29	13.250	14.300	13.250	13.910	13.673	27,998,133
2025-08-28	13.300	13.510	12.800	13.340	13.113	20,787,587
2025-08-27	12.940	13.640	12.830	13.420	13.192	31,089,911
2025-08-26	13.060	13.060	12.880	12.900	12.681	7,875,691
2025-08-25	12.790	13.230	12.730	13.060	12.838	12,174,183
2025-08-22	12.760	12.800	12.720	12.800	12.582	5,116,010
2025-08-21	12.800	12.850	12.730	12.800	12.582	5,919,437
2025-08-20	12.680	12.860	12.610	12.830	12.612	6,604,227
2025-08-19	12.830	12.830	12.660	12.760	12.543	9,255,157
2025-08-18	12.950	12.950	12.770	12.870	12.651	12,420,257
2025-08-15	12.660	13.010	12.660	13.000	12.779	23,093,797
2025-08-14	13.440	13.730	13.230	13.480	13.251	26,453,675
2025-08-13	13.010	13.450	12.860	13.450	13.221	27,914,715
2025-08-12	12.760	12.770	12.630	12.720	12.504	4,844,922
2025-08-11	12.800	12.860	12.710	12.730	12.514	7,973,958
2025-08-08	12.610	12.840	12.600	12.800	12.582	7,790,135
2025-08-07	12.710	12.740	12.590	12.640	12.425	7,721,120
2025-08-06	12.510	12.700	12.430	12.700	12.484	8,894,374
2025-08-05	12.400	12.540	12.370	12.510	12.297	7,951,933
2025-08-04	12.360	12.420	12.240	12.390	12.179	5,568,376
2025-08-01	12.270	12.390	12.250	12.380	12.170	4,311,596
2025-07-31	12.410	12.460	12.220	12.230	12.022	6,095,265
2025-07-30	12.430	12.460	12.330	12.420	12.209	5,332,780
2025-07-29	12.480	12.480	12.310	12.440	12.228	5,643,826
2025-07-28	12.580	12.630	12.450	12.450	12.238	7,126,622
2025-07-25	12.380	12.540	12.370	12.540	12.327	9,458,480

← NewerPage 5 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.