CATARC Automotive Proving Ground Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.110	5.190	5.020	5.170	4.950	9,638,796
2024-01-22	5.460	5.480	5.060	5.110	4.892	12,492,370
2024-01-19	5.540	5.590	5.470	5.470	5.237	7,523,312
2024-01-18	5.620	5.640	5.410	5.540	5.304	12,547,800
2024-01-17	5.800	5.820	5.610	5.610	5.371	7,505,939
2024-01-16	5.830	5.850	5.720	5.820	5.572	6,555,120
2024-01-15	5.890	5.890	5.790	5.830	5.582	5,429,100
2024-01-12	5.900	5.960	5.860	5.860	5.610	5,984,834
2024-01-11	5.770	5.940	5.770	5.910	5.658	6,944,401
2024-01-10	5.840	5.900	5.770	5.800	5.553	7,336,930
2024-01-09	5.930	5.940	5.790	5.850	5.601	7,892,800
2024-01-08	5.960	5.970	5.830	5.840	5.591	9,870,236
2024-01-05	6.070	6.130	5.950	5.970	5.716	10,687,960
2024-01-04	6.060	6.130	6.050	6.080	5.821	8,599,287
2024-01-03	6.100	6.140	6.020	6.090	5.831	11,444,210
2024-01-02	6.170	6.240	6.130	6.150	5.888	12,815,280
2023-12-29	6.080	6.180	6.080	6.170	5.907	11,968,150
2023-12-28	6.110	6.130	5.960	6.090	5.831	14,626,960
2023-12-27	6.100	6.140	6.050	6.070	5.811	7,824,561
2023-12-26	6.210	6.220	6.040	6.060	5.802	9,166,669
2023-12-25	6.210	6.280	6.160	6.200	5.936	7,826,260
2023-12-22	6.330	6.350	6.190	6.210	5.945	11,904,010
2023-12-21	6.370	6.400	6.250	6.320	6.051	11,493,670
2023-12-20	6.450	6.490	6.330	6.350	6.079	8,036,143
2023-12-19	6.480	6.510	6.370	6.440	6.166	10,856,890
2023-12-18	6.640	6.640	6.450	6.480	6.204	12,397,340
2023-12-15	6.630	6.740	6.530	6.620	6.338	15,518,080
2023-12-14	6.650	6.700	6.560	6.590	6.309	12,223,530
2023-12-13	6.680	6.780	6.640	6.650	6.367	15,094,810
2023-12-12	6.600	6.720	6.580	6.700	6.415	16,177,270
2023-12-11	6.540	6.650	6.440	6.630	6.348	20,019,490
2023-12-08	6.750	6.760	6.520	6.550	6.271	28,617,270
2023-12-07	6.770	6.820	6.650	6.760	6.472	31,071,770
2023-12-06	6.840	7.030	6.770	6.840	6.549	40,475,078
2023-12-05	6.850	7.080	6.850	6.910	6.616	51,406,441
2023-12-04	6.840	7.100	6.830	6.950	6.654	51,816,047
2023-12-01	6.710	6.980	6.610	6.910	6.616	53,714,191
2023-11-30	6.830	6.890	6.590	6.720	6.434	49,946,102
2023-11-29	7.210	7.250	6.880	6.910	6.616	75,568,070
2023-11-28	7.510	7.660	7.160	7.320	7.008	100,029,297
2023-11-27	7.900	8.180	7.320	7.610	7.286	139,879,812
2023-11-24	7.320	7.390	6.810	7.010	6.711	119,651,695
2023-11-23	6.250	7.540	6.240	7.540	7.219	96,630,477
2023-11-22	6.350	6.400	6.270	6.280	6.012	13,624,610
2023-11-21	6.530	6.560	6.350	6.390	6.118	26,864,510
2023-11-20	6.380	6.700	6.380	6.500	6.223	47,007,141
2023-11-17	6.100	6.320	6.060	6.280	6.012	21,187,230
2023-11-16	6.130	6.140	6.060	6.060	5.802	5,524,974
2023-11-15	6.070	6.150	6.040	6.130	5.869	9,075,259
2023-11-14	6.020	6.070	5.990	6.060	5.802	6,749,870
2023-11-13	5.980	6.030	5.940	6.020	5.764	5,363,400
2023-11-10	5.970	6.020	5.930	5.960	5.706	6,098,559
2023-11-09	6.100	6.100	5.980	6.000	5.744	9,095,616
2023-11-08	6.100	6.160	6.050	6.090	5.831	8,853,679
2023-11-07	6.030	6.120	6.020	6.090	5.831	8,169,200
2023-11-06	6.000	6.080	5.980	6.070	5.811	7,549,796
2023-11-03	6.020	6.060	5.930	6.010	5.754	9,856,737
2023-11-02	6.000	6.150	6.000	6.040	5.783	12,701,830
2023-11-01	5.850	6.100	5.820	5.950	5.697	10,006,560
2023-10-31	5.850	5.910	5.810	5.840	5.591	5,516,241

← NewerPage 12 of 19 · 1,120 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.