CATARC Automotive Proving Ground Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.160 | 5.330 | 5.160 | 5.280 | 5.130 | 13,085,200 |
| 2024-07-24 | 5.390 | 5.430 | 5.200 | 5.220 | 5.072 | 23,525,400 |
| 2024-07-23 | 5.470 | 5.650 | 5.440 | 5.450 | 5.295 | 23,772,320 |
| 2024-07-22 | 5.560 | 5.620 | 5.450 | 5.450 | 5.295 | 18,827,801 |
| 2024-07-19 | 5.500 | 5.730 | 5.480 | 5.610 | 5.451 | 23,539,900 |
| 2024-07-18 | 5.480 | 5.540 | 5.370 | 5.500 | 5.344 | 18,972,100 |
| 2024-07-17 | 5.840 | 5.840 | 5.550 | 5.550 | 5.392 | 23,240,869 |
| 2024-07-16 | 5.650 | 5.830 | 5.640 | 5.770 | 5.606 | 26,915,020 |
| 2024-07-15 | 5.700 | 5.840 | 5.630 | 5.700 | 5.538 | 23,003,039 |
| 2024-07-12 | 5.580 | 5.820 | 5.570 | 5.720 | 5.557 | 27,693,100 |
| 2024-07-11 | 5.550 | 5.700 | 5.520 | 5.640 | 5.480 | 27,298,641 |
| 2024-07-10 | 5.340 | 5.620 | 5.330 | 5.490 | 5.334 | 29,746,420 |
| 2024-07-09 | 5.140 | 5.370 | 5.140 | 5.370 | 5.217 | 23,191,100 |
| 2024-07-08 | 5.220 | 5.240 | 5.080 | 5.110 | 4.965 | 18,867,801 |
| 2024-07-05 | 5.410 | 5.430 | 5.200 | 5.260 | 5.110 | 21,562,971 |
| 2024-07-04 | 5.840 | 5.960 | 5.360 | 5.360 | 5.208 | 34,027,301 |
| 2024-07-03 | 5.710 | 5.780 | 5.580 | 5.620 | 5.460 | 23,620,971 |
| 2024-07-02 | 5.860 | 5.900 | 5.680 | 5.710 | 5.548 | 33,018,762 |
| 2024-07-01 | 5.860 | 6.030 | 5.760 | 5.920 | 5.752 | 44,641,648 |
| 2024-06-28 | 5.460 | 6.350 | 5.430 | 5.860 | 5.693 | 57,464,719 |
| 2024-06-27 | 5.540 | 5.750 | 5.390 | 5.570 | 5.412 | 36,870,273 |
| 2024-06-26 | 5.390 | 5.620 | 5.260 | 5.610 | 5.451 | 32,173,529 |
| 2024-06-25 | 5.490 | 5.690 | 5.400 | 5.520 | 5.363 | 37,652,770 |
| 2024-06-24 | 5.600 | 5.760 | 5.410 | 5.440 | 5.285 | 36,369,801 |
| 2024-06-21 | 5.380 | 5.980 | 5.270 | 5.710 | 5.548 | 53,193,527 |
| 2024-06-20 | 5.490 | 5.620 | 5.350 | 5.380 | 5.227 | 28,159,600 |
| 2024-06-19 | 5.580 | 5.670 | 5.510 | 5.520 | 5.363 | 45,751,191 |
| 2024-06-18 | 5.190 | 5.600 | 5.130 | 5.580 | 5.421 | 48,386,320 |
| 2024-06-17 | 5.170 | 5.330 | 5.140 | 5.190 | 5.042 | 25,820,721 |
| 2024-06-14 | 4.990 | 5.150 | 4.930 | 5.090 | 4.945 | 15,333,800 |
| 2024-06-13 | 5.110 | 5.160 | 5.010 | 5.020 | 4.877 | 20,692,391 |
| 2024-06-12 | 5.100 | 5.190 | 5.070 | 5.170 | 5.023 | 19,035,820 |
| 2024-06-11 | 5.130 | 5.180 | 4.950 | 5.160 | 5.013 | 23,396,051 |
| 2024-06-07 | 5.460 | 5.510 | 5.090 | 5.150 | 5.004 | 50,214,609 |
| 2024-06-06 | 5.930 | 6.110 | 5.400 | 5.410 | 5.256 | 68,489,828 |
| 2024-06-05 | 6.060 | 6.550 | 5.860 | 5.930 | 5.761 | 95,562,625 |
| 2024-06-04 | 5.290 | 5.700 | 5.290 | 5.600 | 5.441 | 57,847,352 |
| 2024-06-03 | 5.170 | 5.320 | 5.130 | 5.240 | 5.091 | 16,194,440 |
| 2024-05-31 | 5.190 | 5.190 | 5.110 | 5.170 | 5.023 | 7,288,005 |
| 2024-05-30 | 5.150 | 5.290 | 5.120 | 5.210 | 4.988 | 10,474,100 |
| 2024-05-29 | 5.130 | 5.160 | 5.110 | 5.150 | 4.931 | 3,806,401 |
| 2024-05-28 | 5.120 | 5.170 | 5.090 | 5.120 | 4.902 | 4,041,762 |
| 2024-05-27 | 5.160 | 5.160 | 5.050 | 5.130 | 4.911 | 5,156,907 |
| 2024-05-24 | 5.120 | 5.160 | 5.090 | 5.100 | 4.883 | 5,321,798 |
| 2024-05-23 | 5.260 | 5.270 | 5.110 | 5.110 | 4.892 | 9,884,600 |
| 2024-05-22 | 5.310 | 5.330 | 5.230 | 5.260 | 5.036 | 8,360,000 |
| 2024-05-21 | 5.360 | 5.380 | 5.270 | 5.310 | 5.084 | 6,765,785 |
| 2024-05-20 | 5.330 | 5.400 | 5.320 | 5.370 | 5.141 | 8,421,485 |
| 2024-05-17 | 5.290 | 5.330 | 5.260 | 5.320 | 5.093 | 7,528,800 |
| 2024-05-16 | 5.290 | 5.350 | 5.270 | 5.300 | 5.074 | 6,671,439 |
| 2024-05-15 | 5.360 | 5.370 | 5.280 | 5.280 | 5.055 | 7,800,500 |
| 2024-05-14 | 5.280 | 5.410 | 5.270 | 5.390 | 5.160 | 9,654,100 |
| 2024-05-13 | 5.400 | 5.420 | 5.280 | 5.290 | 5.065 | 10,492,700 |
| 2024-05-10 | 5.510 | 5.540 | 5.410 | 5.450 | 5.218 | 11,960,200 |
| 2024-05-09 | 5.450 | 5.540 | 5.410 | 5.530 | 5.294 | 14,175,220 |
| 2024-05-08 | 5.550 | 5.670 | 5.490 | 5.500 | 5.266 | 24,568,900 |
| 2024-05-07 | 5.500 | 5.560 | 5.440 | 5.530 | 5.294 | 15,329,020 |
| 2024-05-06 | 5.350 | 5.660 | 5.350 | 5.550 | 5.314 | 25,096,840 |
| 2024-04-30 | 5.490 | 5.550 | 5.280 | 5.290 | 5.065 | 16,493,900 |
| 2024-04-29 | 5.330 | 5.460 | 5.310 | 5.460 | 5.227 | 18,028,670 |
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.