Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.900	14.950	14.280	14.500	9.968	21,534,679
2024-10-28	13.900	14.500	13.850	14.500	9.968	16,072,676
2024-10-25	13.890	14.160	13.860	13.900	9.555	13,683,724
2024-10-24	13.950	14.130	13.710	13.800	9.486	13,751,970
2024-10-23	13.630	14.080	13.350	13.720	9.431	14,858,299
2024-10-22	13.190	13.680	13.120	13.630	9.369	12,798,779
2024-10-21	13.030	13.300	12.950	13.190	9.067	9,756,605
2024-10-18	12.550	13.160	12.550	13.000	8.936	10,690,654
2024-10-17	12.680	12.930	12.630	12.650	8.696	6,185,426
2024-10-16	12.600	12.860	12.510	12.660	8.703	6,698,213
2024-10-15	13.020	13.150	12.780	12.800	8.799	7,918,512
2024-10-14	12.770	13.070	12.590	13.030	8.957	8,334,074
2024-10-11	13.210	13.270	12.640	12.770	8.778	10,199,142
2024-10-10	13.180	13.650	12.980	13.270	9.122	11,807,923
2024-10-09	14.310	14.310	13.310	13.310	9.149	19,962,994
2024-10-08	15.500	15.500	13.750	14.780	10.160	26,457,996
2024-09-30	13.400	14.180	13.000	14.100	9.693	24,907,362
2024-09-27	12.660	12.940	12.500	12.940	8.895	7,322,424
2024-09-26	12.200	12.450	12.090	12.440	8.551	7,939,621
2024-09-25	12.200	12.440	12.100	12.160	8.359	10,488,646
2024-09-24	12.080	12.440	11.750	12.130	8.338	11,197,638
2024-09-23	11.420	11.700	11.320	11.640	8.002	3,964,800
2024-09-20	11.580	11.620	11.380	11.420	7.850	3,551,800
2024-09-19	11.480	11.630	11.320	11.560	7.947	3,192,392
2024-09-18	11.320	11.460	11.100	11.370	7.816	3,340,458
2024-09-13	11.710	11.780	11.340	11.390	7.830	5,046,364
2024-09-12	11.760	11.910	11.700	11.700	8.043	2,803,556
2024-09-11	11.910	11.910	11.750	11.790	8.105	2,685,872
2024-09-10	11.900	12.000	11.680	11.920	8.194	3,472,532
2024-09-09	11.790	11.910	11.640	11.830	8.132	3,716,874
2024-09-06	12.080	12.220	11.860	11.880	8.167	5,429,846
2024-09-05	11.980	12.160	11.910	12.080	8.304	5,768,042
2024-09-04	12.150	12.300	12.040	12.220	8.400	4,248,045
2024-09-03	11.990	12.230	11.790	12.220	8.400	5,004,302
2024-09-02	12.230	12.370	11.970	11.990	8.242	6,598,592
2024-08-30	11.950	12.460	11.870	12.240	8.414	8,585,612
2024-08-29	11.800	12.000	11.720	11.940	8.208	5,780,870
2024-08-28	11.870	12.090	11.790	11.820	8.125	4,566,069
2024-08-27	12.160	12.270	11.860	11.920	8.194	7,059,866
2024-08-26	12.250	12.480	11.880	12.290	8.448	7,038,530
2024-08-23	13.000	13.000	12.030	12.260	8.428	12,483,965
2024-08-22	13.300	13.390	13.080	13.120	9.019	10,718,750
2024-08-21	12.850	13.160	12.800	13.090	8.998	7,608,986
2024-08-20	13.500	13.520	12.900	12.960	8.909	7,932,878
2024-08-19	12.820	13.320	12.780	13.290	9.136	9,867,004
2024-08-16	12.810	12.980	12.800	12.820	8.813	5,262,740
2024-08-15	12.700	13.040	12.670	12.900	8.868	6,069,588
2024-08-14	13.250	13.250	12.820	12.860	8.840	8,404,536
2024-08-13	13.430	13.600	13.030	13.270	9.122	9,054,192
2024-08-12	13.080	13.570	13.010	13.500	9.280	15,419,880
2024-08-09	12.770	13.290	12.700	13.230	9.095	13,258,789
2024-08-08	13.050	13.050	12.580	12.720	8.744	8,642,984
2024-08-07	12.940	13.190	12.860	13.130	9.026	9,941,269
2024-08-06	13.090	13.250	12.630	12.920	8.881	11,143,391
2024-08-05	13.630	13.650	12.920	12.930	8.888	15,480,810
2024-08-02	13.820	14.200	13.770	13.780	9.473	15,450,565
2024-08-01	14.180	14.360	14.000	14.020	9.638	27,773,223
2024-07-31	13.430	14.700	13.340	14.360	9.871	35,556,172
2024-07-30	12.670	14.110	12.560	13.640	9.376	29,555,428
2024-07-29	12.390	13.110	12.250	12.830	8.820	14,928,040

← NewerPage 9 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.