CATARC Automotive Proving Ground Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.840	5.920	5.800	5.870	5.620	8,547,271
2023-10-27	5.820	5.910	5.790	5.870	5.620	7,134,987
2023-10-26	5.750	5.830	5.660	5.820	5.572	7,053,580
2023-10-25	5.620	5.790	5.610	5.760	5.515	7,955,462
2023-10-24	5.530	5.640	5.510	5.630	5.390	7,219,131
2023-10-23	5.590	5.650	5.460	5.500	5.266	7,905,524
2023-10-20	5.790	5.910	5.590	5.610	5.371	11,918,200
2023-10-19	5.940	5.940	5.760	5.780	5.534	9,802,966
2023-10-18	6.010	6.080	5.960	5.970	5.716	6,582,200
2023-10-17	6.140	6.140	6.000	6.040	5.783	5,950,887
2023-10-16	6.150	6.200	6.070	6.100	5.840	8,073,769
2023-10-13	6.180	6.220	6.130	6.170	5.907	9,116,435
2023-10-12	6.110	6.190	6.100	6.160	5.898	9,349,462
2023-10-11	6.130	6.180	6.080	6.090	5.831	6,362,744
2023-10-10	6.110	6.150	6.070	6.130	5.869	8,386,247
2023-10-09	6.020	6.120	6.020	6.100	5.840	8,723,787
2023-09-28	5.950	6.040	5.950	6.020	5.764	6,879,615
2023-09-27	5.960	5.980	5.920	5.920	5.668	4,683,385
2023-09-26	5.940	5.990	5.920	5.950	5.697	4,183,998
2023-09-25	5.950	6.020	5.920	5.960	5.706	6,360,185
2023-09-22	5.760	5.950	5.760	5.940	5.687	6,961,204
2023-09-21	5.900	5.930	5.760	5.780	5.534	8,593,784
2023-09-20	6.000	6.020	5.920	5.920	5.668	5,260,978
2023-09-19	6.100	6.100	5.990	6.000	5.744	7,436,921
2023-09-18	6.020	6.150	5.990	6.100	5.840	9,027,128
2023-09-15	6.010	6.080	5.980	6.040	5.783	5,596,334
2023-09-14	6.080	6.080	5.960	5.990	5.735	6,911,648
2023-09-13	6.210	6.230	6.000	6.040	5.783	11,900,060
2023-09-12	6.270	6.360	6.160	6.160	5.898	17,227,789
2023-09-11	6.020	6.170	5.990	6.150	5.888	11,635,230
2023-09-08	5.960	6.010	5.940	5.990	5.735	4,117,237
2023-09-07	6.110	6.120	5.970	5.980	5.725	7,781,900
2023-09-06	6.080	6.130	6.070	6.120	5.859	5,994,436
2023-09-05	6.170	6.170	6.080	6.110	5.850	5,964,300
2023-09-04	6.050	6.170	6.040	6.170	5.907	8,614,952
2023-09-01	6.030	6.070	5.990	6.050	5.792	5,922,887
2023-08-31	6.150	6.160	5.990	6.000	5.744	11,376,870
2023-08-30	6.210	6.240	6.100	6.150	5.888	13,085,250
2023-08-29	6.000	6.220	5.970	6.220	5.955	17,324,070
2023-08-28	6.190	6.250	5.990	6.000	5.744	15,621,990
2023-08-25	5.960	6.040	5.850	5.870	5.620	9,649,104
2023-08-24	6.110	6.160	5.980	6.000	5.744	10,697,580
2023-08-23	6.130	6.210	6.120	6.140	5.878	6,751,744
2023-08-22	6.090	6.200	5.990	6.190	5.926	8,820,979
2023-08-21	6.080	6.160	6.060	6.070	5.811	5,412,300
2023-08-18	6.120	6.220	6.070	6.090	5.831	7,617,984
2023-08-17	6.000	6.160	5.940	6.160	5.898	8,778,600
2023-08-16	6.010	6.070	6.000	6.030	5.773	4,891,200
2023-08-15	6.070	6.100	5.980	6.040	5.783	6,024,238
2023-08-14	6.000	6.100	5.980	6.090	5.831	7,068,533
2023-08-11	6.250	6.250	6.050	6.060	5.802	11,550,000
2023-08-10	6.180	6.240	6.170	6.220	5.955	5,676,352
2023-08-09	6.350	6.360	6.170	6.170	5.907	13,775,180
2023-08-08	6.330	6.400	6.280	6.350	6.079	11,119,340
2023-08-07	6.390	6.400	6.310	6.340	6.070	9,364,271
2023-08-04	6.450	6.480	6.350	6.370	6.099	12,342,760
2023-08-03	6.490	6.490	6.390	6.430	6.156	8,840,937
2023-08-02	6.570	6.590	6.460	6.510	6.233	12,923,750
2023-08-01	6.640	6.720	6.530	6.560	6.281	17,716,119
2023-07-31	6.680	6.790	6.660	6.710	6.424	28,082,400

← NewerPage 13 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.