CATARC Automotive Proving Ground Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.470	6.730	6.280	6.650	6.367	31,961,510
2023-07-27	6.630	6.770	6.470	6.500	6.223	34,861,422
2023-07-26	6.550	6.630	6.420	6.470	6.194	13,570,540
2023-07-25	6.380	6.620	6.350	6.580	6.300	25,357,000
2023-07-24	6.330	6.350	6.270	6.300	6.032	7,900,380
2023-07-21	6.400	6.430	6.270	6.320	6.051	15,764,540
2023-07-20	6.620	6.670	6.380	6.410	6.137	21,492,881
2023-07-19	6.560	6.700	6.500	6.580	6.300	18,615,609
2023-07-18	6.610	6.710	6.480	6.630	6.348	25,814,480
2023-07-17	6.600	6.630	6.470	6.560	6.281	20,360,449
2023-07-14	6.800	6.800	6.550	6.660	6.376	29,478,430
2023-07-13	6.830	6.880	6.680	6.780	6.491	45,248,793
2023-07-12	6.820	7.340	6.730	6.910	6.616	77,977,344
2023-07-11	6.440	6.880	6.350	6.800	6.510	56,162,047
2023-07-10	6.410	6.590	6.380	6.470	6.194	23,458,471
2023-07-07	6.400	6.490	6.330	6.380	6.108	14,430,460
2023-07-06	6.500	6.520	6.380	6.440	6.166	22,048,631
2023-07-05	6.760	6.760	6.510	6.540	6.261	40,728,340
2023-07-04	6.500	6.920	6.420	6.780	6.491	58,974,367
2023-07-03	6.250	6.520	6.250	6.480	6.204	28,241,199
2023-06-30	6.130	6.290	6.110	6.270	6.003	13,174,730
2023-06-29	6.050	6.260	6.050	6.180	5.865	13,059,970
2023-06-28	6.150	6.150	5.900	6.080	5.770	14,737,780
2023-06-27	6.030	6.170	6.000	6.150	5.837	9,723,056
2023-06-26	6.130	6.270	5.990	6.030	5.723	14,622,030
2023-06-21	6.180	6.260	6.120	6.160	5.846	11,094,200
2023-06-20	6.250	6.280	6.180	6.180	5.865	11,368,070
2023-06-19	6.320	6.390	6.250	6.270	5.950	14,511,220
2023-06-16	6.370	6.450	6.310	6.330	6.007	17,419,199
2023-06-15	6.330	6.420	6.270	6.310	5.988	22,022,410
2023-06-14	6.350	6.580	6.290	6.430	6.102	33,507,469
2023-06-13	6.380	6.550	6.360	6.380	6.055	23,664,400
2023-06-12	6.210	6.470	6.190	6.430	6.102	32,809,281
2023-06-09	6.260	6.470	6.230	6.310	5.988	32,454,471
2023-06-08	6.070	6.220	6.010	6.200	5.884	20,082,619
2023-06-07	6.050	6.140	6.040	6.080	5.770	9,983,842
2023-06-06	6.150	6.200	6.040	6.070	5.761	11,500,880
2023-06-05	6.170	6.230	6.120	6.150	5.837	13,113,070
2023-06-02	6.220	6.270	6.160	6.170	5.856	19,517,160
2023-06-01	6.030	6.230	5.960	6.190	5.875	27,464,580
2023-05-31	6.080	6.100	6.000	6.030	5.723	14,537,790
2023-05-30	6.050	6.220	6.020	6.120	5.808	25,530,900
2023-05-29	5.900	6.160	5.830	6.110	5.799	33,335,398
2023-05-26	5.810	5.920	5.720	5.900	5.599	13,750,220
2023-05-25	5.810	5.850	5.710	5.830	5.533	12,337,560
2023-05-24	5.820	5.900	5.800	5.830	5.533	11,194,700
2023-05-23	5.990	5.990	5.830	5.830	5.533	16,970,859
2023-05-22	5.980	6.050	5.940	6.000	5.694	12,137,940
2023-05-19	6.090	6.090	5.930	6.010	5.704	17,451,070
2023-05-18	6.170	6.170	6.040	6.070	5.761	21,558,150
2023-05-17	6.000	6.270	5.970	6.190	5.875	27,599,529
2023-05-16	6.290	6.460	6.150	6.150	5.837	37,767,199
2023-05-15	6.220	6.270	6.060	6.230	5.912	29,896,400
2023-05-12	6.310	6.400	6.210	6.240	5.922	38,397,301
2023-05-11	6.740	6.740	6.380	6.430	6.102	67,581,047
2023-05-10	6.230	7.220	6.220	6.980	6.624	90,208,789
2023-05-09	6.100	6.760	6.070	6.270	5.950	61,738,078
2023-05-08	5.960	6.240	5.930	6.170	5.856	40,549,551
2023-05-05	5.780	5.960	5.740	5.940	5.637	24,308,150
2023-05-04	5.630	5.790	5.600	5.790	5.495	14,045,910

← NewerPage 14 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.