CATARC Automotive Proving Ground Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.190 | 5.340 | 5.190 | 5.300 | 5.074 | 13,842,430 |
| 2024-04-25 | 5.280 | 5.310 | 5.190 | 5.210 | 4.988 | 12,231,200 |
| 2024-04-24 | 5.180 | 5.420 | 5.170 | 5.310 | 5.084 | 14,198,010 |
| 2024-04-23 | 5.220 | 5.290 | 5.160 | 5.180 | 4.959 | 11,588,600 |
| 2024-04-22 | 5.450 | 5.470 | 5.220 | 5.240 | 5.017 | 19,948,051 |
| 2024-04-19 | 5.440 | 5.620 | 5.420 | 5.500 | 5.266 | 24,126,510 |
| 2024-04-18 | 5.560 | 5.660 | 5.490 | 5.490 | 5.256 | 31,242,939 |
| 2024-04-17 | 5.210 | 5.690 | 5.100 | 5.640 | 5.400 | 43,723,020 |
| 2024-04-16 | 5.100 | 5.530 | 5.010 | 5.350 | 5.122 | 40,526,699 |
| 2024-04-15 | 5.260 | 5.440 | 4.960 | 5.170 | 4.950 | 22,184,119 |
| 2024-04-12 | 5.230 | 5.280 | 5.160 | 5.170 | 4.950 | 7,757,954 |
| 2024-04-11 | 5.210 | 5.330 | 5.140 | 5.230 | 5.007 | 8,093,955 |
| 2024-04-10 | 5.400 | 5.420 | 5.160 | 5.230 | 5.007 | 10,490,770 |
| 2024-04-09 | 5.380 | 5.480 | 5.330 | 5.400 | 5.170 | 8,020,702 |
| 2024-04-08 | 5.510 | 5.550 | 5.380 | 5.400 | 5.170 | 9,735,405 |
| 2024-04-03 | 5.570 | 5.570 | 5.460 | 5.520 | 5.285 | 8,844,481 |
| 2024-04-02 | 5.600 | 5.640 | 5.540 | 5.580 | 5.342 | 10,167,930 |
| 2024-04-01 | 5.550 | 5.630 | 5.500 | 5.600 | 5.361 | 10,905,660 |
| 2024-03-29 | 5.360 | 5.570 | 5.350 | 5.530 | 5.294 | 14,702,480 |
| 2024-03-28 | 5.120 | 5.390 | 5.120 | 5.360 | 5.132 | 15,831,380 |
| 2024-03-27 | 5.350 | 5.380 | 5.100 | 5.110 | 4.892 | 12,705,720 |
| 2024-03-26 | 5.360 | 5.420 | 5.270 | 5.350 | 5.122 | 10,622,340 |
| 2024-03-25 | 5.570 | 5.610 | 5.370 | 5.370 | 5.141 | 13,411,980 |
| 2024-03-22 | 5.710 | 5.720 | 5.550 | 5.590 | 5.352 | 15,233,400 |
| 2024-03-21 | 5.750 | 5.760 | 5.610 | 5.740 | 5.495 | 15,534,530 |
| 2024-03-20 | 5.660 | 5.790 | 5.650 | 5.750 | 5.505 | 16,703,170 |
| 2024-03-19 | 5.680 | 5.770 | 5.630 | 5.710 | 5.467 | 18,813,820 |
| 2024-03-18 | 5.620 | 5.760 | 5.610 | 5.720 | 5.476 | 20,887,680 |
| 2024-03-15 | 5.510 | 5.580 | 5.430 | 5.580 | 5.342 | 16,216,890 |
| 2024-03-14 | 5.510 | 5.580 | 5.410 | 5.490 | 5.256 | 15,375,040 |
| 2024-03-13 | 5.580 | 5.640 | 5.500 | 5.530 | 5.294 | 18,225,391 |
| 2024-03-12 | 5.440 | 5.620 | 5.440 | 5.540 | 5.304 | 22,720,500 |
| 2024-03-11 | 5.380 | 5.440 | 5.360 | 5.430 | 5.199 | 14,231,240 |
| 2024-03-08 | 5.430 | 5.450 | 5.340 | 5.390 | 5.160 | 17,472,449 |
| 2024-03-07 | 5.430 | 5.730 | 5.400 | 5.450 | 5.218 | 30,805,230 |
| 2024-03-06 | 5.520 | 5.550 | 5.360 | 5.480 | 5.247 | 35,769,711 |
| 2024-03-05 | 5.320 | 5.820 | 5.230 | 5.680 | 5.438 | 34,585,441 |
| 2024-03-04 | 5.460 | 5.470 | 5.270 | 5.380 | 5.151 | 13,552,160 |
| 2024-03-01 | 5.420 | 5.500 | 5.350 | 5.440 | 5.208 | 17,384,711 |
| 2024-02-29 | 5.150 | 5.430 | 5.130 | 5.400 | 5.170 | 20,530,430 |
| 2024-02-28 | 5.560 | 5.640 | 5.200 | 5.220 | 4.998 | 34,077,398 |
| 2024-02-27 | 5.470 | 5.630 | 5.420 | 5.620 | 5.381 | 25,810,279 |
| 2024-02-26 | 5.520 | 5.570 | 5.350 | 5.440 | 5.208 | 29,848,180 |
| 2024-02-23 | 5.190 | 5.630 | 5.150 | 5.550 | 5.314 | 36,364,434 |
| 2024-02-22 | 5.120 | 5.290 | 5.110 | 5.220 | 4.998 | 22,689,570 |
| 2024-02-21 | 4.910 | 5.360 | 4.860 | 5.090 | 4.873 | 29,526,010 |
| 2024-02-20 | 4.930 | 4.990 | 4.860 | 4.960 | 4.749 | 16,457,340 |
| 2024-02-19 | 4.890 | 5.090 | 4.770 | 4.980 | 4.768 | 25,542,150 |
| 2024-02-08 | 4.470 | 4.890 | 4.310 | 4.880 | 4.672 | 35,588,961 |
| 2024-02-07 | 4.580 | 4.830 | 4.310 | 4.440 | 4.251 | 34,323,887 |
| 2024-02-06 | 4.310 | 4.720 | 4.040 | 4.550 | 4.356 | 31,141,859 |
| 2024-02-05 | 5.100 | 5.120 | 4.330 | 4.480 | 4.289 | 38,228,910 |
| 2024-02-02 | 5.550 | 5.740 | 5.030 | 5.210 | 4.988 | 34,509,281 |
| 2024-02-01 | 5.720 | 5.830 | 5.420 | 5.510 | 5.275 | 43,651,406 |
| 2024-01-31 | 5.680 | 6.070 | 5.650 | 5.970 | 5.716 | 54,168,078 |
| 2024-01-30 | 5.770 | 5.980 | 5.690 | 5.740 | 5.495 | 38,256,199 |
| 2024-01-29 | 5.910 | 6.180 | 5.860 | 5.870 | 5.620 | 49,528,281 |
| 2024-01-26 | 5.760 | 6.160 | 5.730 | 5.910 | 5.658 | 49,290,660 |
| 2024-01-25 | 5.420 | 5.880 | 5.330 | 5.830 | 5.582 | 45,184,762 |
| 2024-01-24 | 5.190 | 5.470 | 5.130 | 5.440 | 5.208 | 32,032,670 |
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.