Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.840	16.200	15.710	16.050	11.033	4,687,216
2025-04-24	15.780	16.030	15.510	15.840	10.889	6,106,973
2025-04-23	15.760	15.930	15.580	15.870	10.909	7,085,066
2025-04-22	15.430	15.550	15.330	15.460	10.628	4,224,424
2025-04-21	14.900	15.520	14.730	15.450	10.621	5,941,068
2025-04-18	14.700	14.920	14.550	14.890	10.236	5,219,928
2025-04-17	14.410	14.780	14.410	14.700	10.105	4,320,733
2025-04-16	15.300	15.300	14.420	14.590	10.029	10,619,330
2025-04-15	15.190	15.680	15.130	15.310	10.524	8,560,976
2025-04-14	14.810	15.340	14.810	15.220	10.462	8,425,804
2025-04-11	14.290	14.850	14.180	14.600	10.036	7,631,633
2025-04-10	14.340	14.720	14.250	14.310	9.837	10,321,068
2025-04-09	13.150	14.170	12.440	14.060	9.665	13,571,451
2025-04-08	14.010	14.300	13.200	13.500	9.280	14,204,299
2025-04-07	14.600	14.970	14.380	14.380	9.885	9,350,755
2025-04-03	16.410	16.680	15.720	15.980	10.985	11,246,467
2025-04-02	16.880	17.210	16.510	16.660	11.452	9,477,378
2025-04-01	16.500	17.490	16.500	17.000	11.686	14,450,541
2025-03-31	16.400	16.880	16.100	16.660	11.452	10,440,782
2025-03-28	16.520	16.650	16.340	16.410	11.280	5,914,848
2025-03-27	16.910	17.090	16.610	16.620	11.425	7,234,992
2025-03-26	16.550	17.350	16.450	17.070	11.734	11,546,367
2025-03-25	16.680	17.240	16.500	16.630	11.432	9,132,452
2025-03-24	16.980	17.200	16.390	16.810	11.555	10,636,333
2025-03-21	17.500	17.600	16.930	16.980	11.672	13,501,439
2025-03-20	17.960	18.010	17.440	17.690	12.160	20,600,482
2025-03-19	18.140	19.190	17.780	18.200	12.511	38,972,710
2025-03-18	17.220	17.880	17.120	17.780	12.222	14,968,990
2025-03-17	16.960	17.330	16.610	17.190	11.817	11,304,869
2025-03-14	16.220	16.950	16.210	16.910	11.624	12,825,181
2025-03-13	16.890	16.890	16.020	16.230	11.157	13,993,142
2025-03-12	16.950	17.190	16.890	16.950	11.652	13,608,256
2025-03-11	17.000	17.250	16.550	16.950	11.652	17,362,004
2025-03-10	17.740	17.950	17.280	17.290	11.885	19,966,651
2025-03-07	16.800	18.250	16.660	17.730	12.188	34,008,184
2025-03-06	16.450	17.070	16.450	16.820	11.562	24,095,097
2025-03-05	16.870	16.940	16.230	16.640	11.439	37,066,930
2025-03-04	17.270	18.800	17.270	17.560	12.071	47,588,444
2025-03-03	19.380	19.850	17.450	17.500	12.030	54,115,472
2025-02-28	19.380	19.380	19.000	19.380	13.322	41,749,225
2025-02-27	17.200	18.500	17.010	17.620	12.112	32,308,446
2025-02-26	16.790	17.270	16.590	17.000	11.686	19,021,448
2025-02-25	16.680	17.050	16.530	16.670	11.459	14,168,186
2025-02-24	16.370	17.200	16.280	16.970	11.665	20,184,775
2025-02-21	16.330	16.570	16.120	16.370	11.253	13,486,267
2025-02-20	16.280	16.430	16.080	16.380	11.260	14,814,930
2025-02-19	15.880	16.650	15.820	16.640	11.439	27,526,695
2025-02-18	15.590	15.980	15.370	15.780	10.847	13,220,370
2025-02-17	15.640	15.800	15.410	15.580	10.710	7,825,538
2025-02-14	15.560	16.090	15.510	15.610	10.731	12,127,150
2025-02-13	15.730	16.280	15.490	15.500	10.655	13,000,141
2025-02-12	15.660	15.850	15.500	15.790	10.854	9,444,352
2025-02-11	15.700	15.960	15.620	15.690	10.786	12,524,166
2025-02-10	15.960	16.200	15.600	15.800	10.861	24,793,388
2025-02-07	15.660	16.890	15.440	16.120	11.081	32,295,485
2025-02-06	14.810	15.420	14.730	15.350	10.552	8,043,599
2025-02-05	14.680	15.080	14.620	14.910	10.249	6,284,880
2025-01-27	14.650	14.980	14.560	14.650	10.071	5,843,362
2025-01-24	14.190	14.680	14.170	14.560	10.009	5,278,142
2025-01-23	14.530	14.560	14.210	14.250	9.796	4,949,364

← NewerPage 7 of 21 · 1,218 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.