CATARC Automotive Proving Ground Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.400 | 5.530 | 5.380 | 5.410 | 5.410 | 15,283,764 |
| 2026-10-19 | 5.400 | 5.540 | 5.380 | 5.440 | 5.440 | 15,321,557 |
| 2026-10-16 | 5.350 | 5.520 | 5.290 | 5.460 | 5.460 | 18,285,288 |
| 2026-10-15 | 5.270 | 5.340 | 5.220 | 5.260 | 5.260 | 11,606,545 |
| 2026-10-14 | 5.430 | 5.510 | 5.330 | 5.340 | 5.340 | 15,407,531 |
| 2026-10-13 | 5.430 | 5.560 | 5.350 | 5.450 | 5.450 | 28,772,328 |
| 2026-10-12 | 5.790 | 6.170 | 5.530 | 5.550 | 5.550 | 44,246,332 |
| 2026-10-09 | 5.350 | 5.460 | 5.290 | 5.460 | 5.460 | 12,338,319 |
| 2026-10-08 | 5.310 | 5.390 | 5.260 | 5.340 | 5.340 | 12,992,009 |
| 2026-09-30 | 5.280 | 5.320 | 5.260 | 5.280 | 5.280 | 6,628,488 |
| 2026-09-29 | 5.200 | 5.310 | 5.200 | 5.280 | 5.280 | 6,307,049 |
| 2026-09-28 | 5.340 | 5.390 | 5.190 | 5.220 | 5.220 | 9,860,665 |
| 2026-09-24 | 5.300 | 5.380 | 5.280 | 5.290 | 5.290 | 6,351,182 |
| 2026-09-23 | 5.330 | 5.360 | 5.310 | 5.310 | 5.310 | 5,758,246 |
| 2026-09-22 | 5.330 | 5.360 | 5.290 | 5.350 | 5.350 | 6,616,573 |
| 2026-09-21 | 5.280 | 5.340 | 5.270 | 5.330 | 5.330 | 7,518,900 |
| 2026-09-18 | 5.300 | 5.330 | 5.250 | 5.270 | 5.270 | 6,238,028 |
| 2026-09-17 | 5.200 | 5.300 | 5.160 | 5.290 | 5.290 | 6,350,569 |
| 2026-09-16 | 5.190 | 5.250 | 5.150 | 5.210 | 5.210 | 4,907,831 |
| 2026-09-15 | 5.300 | 5.300 | 5.180 | 5.190 | 5.190 | 7,097,542 |
| 2026-09-14 | 5.240 | 5.310 | 5.210 | 5.300 | 5.300 | 7,059,100 |
| 2026-09-11 | 5.340 | 5.340 | 5.190 | 5.250 | 5.250 | 8,928,500 |
| 2026-09-10 | 5.350 | 5.370 | 5.320 | 5.340 | 5.340 | 6,827,730 |
| 2026-09-09 | 5.440 | 5.450 | 5.350 | 5.370 | 5.370 | 9,565,163 |
| 2026-09-08 | 5.360 | 5.460 | 5.350 | 5.450 | 5.450 | 9,913,957 |
| 2026-09-07 | 5.400 | 5.400 | 5.320 | 5.330 | 5.330 | 7,637,568 |
| 2026-09-04 | 5.400 | 5.450 | 5.330 | 5.360 | 5.360 | 7,950,268 |
| 2026-09-03 | 5.400 | 5.460 | 5.340 | 5.350 | 5.350 | 6,737,157 |
| 2026-09-02 | 5.410 | 5.440 | 5.360 | 5.420 | 5.420 | 6,156,859 |
| 2026-09-01 | 5.410 | 5.490 | 5.400 | 5.460 | 5.460 | 9,873,740 |
| 2026-08-31 | 5.380 | 5.430 | 5.350 | 5.410 | 5.410 | 6,498,560 |
| 2026-08-28 | 5.400 | 5.440 | 5.380 | 5.410 | 5.410 | 7,096,981 |
| 2026-08-27 | 5.480 | 5.480 | 5.380 | 5.400 | 5.400 | 11,358,192 |
| 2026-08-26 | 5.400 | 5.540 | 5.400 | 5.480 | 5.480 | 17,646,848 |
| 2026-08-25 | 5.310 | 5.400 | 5.300 | 5.360 | 5.360 | 14,365,106 |
| 2026-08-24 | 5.310 | 5.430 | 5.290 | 5.350 | 5.350 | 24,935,125 |
| 2026-08-21 | 5.110 | 5.250 | 5.030 | 5.220 | 5.220 | 11,428,315 |
| 2026-08-20 | 5.110 | 5.170 | 5.090 | 5.120 | 5.120 | 7,875,012 |
| 2026-08-19 | 5.190 | 5.210 | 5.060 | 5.080 | 5.080 | 8,780,900 |
| 2026-08-18 | 5.220 | 5.230 | 5.150 | 5.190 | 5.190 | 6,210,100 |
| 2026-08-17 | 5.150 | 5.230 | 5.120 | 5.230 | 5.230 | 7,353,443 |
| 2026-08-14 | 5.220 | 5.220 | 5.140 | 5.150 | 5.150 | 6,496,000 |
| 2026-08-13 | 5.280 | 5.310 | 5.180 | 5.200 | 5.200 | 8,552,900 |
| 2026-08-12 | 5.320 | 5.330 | 5.270 | 5.300 | 5.300 | 6,299,700 |
| 2026-08-11 | 5.330 | 5.340 | 5.260 | 5.320 | 5.320 | 7,900,816 |
| 2026-08-10 | 5.250 | 5.330 | 5.210 | 5.320 | 5.320 | 9,977,145 |
| 2026-08-07 | 5.290 | 5.310 | 5.140 | 5.240 | 5.240 | 12,431,415 |
| 2026-08-06 | 5.270 | 5.380 | 5.210 | 5.280 | 5.280 | 18,293,462 |
| 2026-08-05 | 5.540 | 5.650 | 5.320 | 5.360 | 5.360 | 26,704,418 |
| 2026-08-04 | 5.430 | 5.450 | 5.310 | 5.330 | 5.330 | 11,423,994 |
| 2026-08-03 | 5.370 | 5.440 | 5.330 | 5.430 | 5.430 | 10,450,849 |
| 2026-07-31 | 5.320 | 5.420 | 5.290 | 5.360 | 5.360 | 13,158,328 |
| 2026-07-30 | 5.230 | 5.330 | 5.220 | 5.280 | 5.280 | 11,398,706 |
| 2026-07-29 | 5.080 | 5.250 | 5.080 | 5.240 | 5.240 | 12,547,868 |
| 2026-07-28 | 5.050 | 5.120 | 5.030 | 5.080 | 5.080 | 8,368,784 |
| 2026-07-27 | 5.020 | 5.080 | 4.980 | 5.070 | 5.070 | 9,528,696 |
| 2026-07-24 | 5.070 | 5.110 | 4.990 | 5.000 | 5.000 | 8,269,700 |
| 2026-07-23 | 5.010 | 5.140 | 5.000 | 5.120 | 5.120 | 10,900,232 |
| 2026-07-22 | 5.050 | 5.070 | 4.970 | 5.020 | 5.020 | 10,077,162 |
| 2026-07-21 | 5.030 | 5.100 | 4.980 | 5.050 | 5.050 | 12,839,402 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0610 CNY |
| 2025-12-02 | 0.0380 CNY |
| 2025-06-18 | 0.0519 CNY |
| 2024-11-15 | 0.0250 CNY |
| 2024-05-31 | 0.0760 CNY |
| 2023-06-30 | 0.0540 CNY |
| 2022-05-26 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.