CATARC Automotive Proving Ground Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.590 | 5.670 | 5.570 | 5.660 | 5.372 | 11,475,130 |
| 2023-04-27 | 5.600 | 5.650 | 5.520 | 5.590 | 5.305 | 8,082,981 |
| 2023-04-26 | 5.450 | 5.640 | 5.400 | 5.580 | 5.296 | 12,734,070 |
| 2023-04-25 | 5.500 | 5.630 | 5.370 | 5.460 | 5.182 | 10,986,360 |
| 2023-04-24 | 5.720 | 5.720 | 5.420 | 5.460 | 5.182 | 14,176,720 |
| 2023-04-21 | 5.690 | 5.850 | 5.640 | 5.650 | 5.362 | 15,671,310 |
| 2023-04-20 | 5.830 | 5.830 | 5.670 | 5.710 | 5.419 | 13,045,000 |
| 2023-04-19 | 5.800 | 5.890 | 5.770 | 5.830 | 5.533 | 12,198,010 |
| 2023-04-18 | 5.890 | 5.900 | 5.770 | 5.830 | 5.533 | 11,756,070 |
| 2023-04-17 | 5.730 | 5.900 | 5.700 | 5.890 | 5.590 | 19,920,740 |
| 2023-04-14 | 5.690 | 5.800 | 5.660 | 5.760 | 5.466 | 13,198,320 |
| 2023-04-13 | 5.670 | 5.720 | 5.640 | 5.660 | 5.372 | 7,310,475 |
| 2023-04-12 | 5.680 | 5.710 | 5.620 | 5.680 | 5.391 | 8,461,516 |
| 2023-04-11 | 5.800 | 5.810 | 5.610 | 5.660 | 5.372 | 11,594,540 |
| 2023-04-10 | 5.820 | 5.890 | 5.760 | 5.770 | 5.476 | 12,226,400 |
| 2023-04-07 | 5.780 | 5.850 | 5.770 | 5.800 | 5.504 | 10,207,810 |
| 2023-04-06 | 5.820 | 5.820 | 5.730 | 5.790 | 5.495 | 12,202,130 |
| 2023-04-04 | 5.710 | 5.850 | 5.660 | 5.850 | 5.552 | 19,983,520 |
| 2023-04-03 | 5.660 | 5.760 | 5.630 | 5.720 | 5.428 | 9,128,831 |
| 2023-03-31 | 5.680 | 5.690 | 5.650 | 5.680 | 5.391 | 7,717,973 |
| 2023-03-30 | 5.780 | 5.780 | 5.580 | 5.660 | 5.372 | 15,450,980 |
| 2023-03-29 | 5.820 | 5.880 | 5.750 | 5.800 | 5.504 | 11,845,400 |
| 2023-03-28 | 5.750 | 5.820 | 5.740 | 5.810 | 5.514 | 13,677,650 |
| 2023-03-27 | 5.780 | 5.800 | 5.700 | 5.750 | 5.457 | 13,694,950 |
| 2023-03-24 | 5.850 | 5.860 | 5.780 | 5.800 | 5.504 | 14,596,400 |
| 2023-03-23 | 5.790 | 5.880 | 5.750 | 5.880 | 5.580 | 18,417,369 |
| 2023-03-22 | 5.830 | 5.880 | 5.760 | 5.820 | 5.523 | 18,238,539 |
| 2023-03-21 | 5.940 | 5.940 | 5.750 | 5.840 | 5.542 | 31,156,350 |
| 2023-03-20 | 6.060 | 6.180 | 5.950 | 5.970 | 5.666 | 31,261,619 |
| 2023-03-17 | 6.120 | 6.200 | 6.070 | 6.120 | 5.808 | 33,529,961 |
| 2023-03-16 | 6.050 | 6.280 | 5.970 | 6.150 | 5.837 | 43,242,961 |
| 2023-03-15 | 6.010 | 6.210 | 5.940 | 6.120 | 5.808 | 45,407,961 |
| 2023-03-14 | 6.120 | 6.130 | 5.920 | 6.000 | 5.694 | 48,032,059 |
| 2023-03-13 | 6.340 | 6.370 | 6.090 | 6.180 | 5.865 | 87,485,641 |
| 2023-03-10 | 6.040 | 7.080 | 6.040 | 6.640 | 6.302 | 120,113,602 |
| 2023-03-09 | 5.950 | 5.950 | 5.830 | 5.900 | 5.599 | 19,885,840 |
| 2023-03-08 | 6.010 | 6.050 | 5.900 | 5.960 | 5.656 | 31,949,570 |
| 2023-03-07 | 5.960 | 6.390 | 5.940 | 6.110 | 5.799 | 56,021,262 |
| 2023-03-06 | 6.010 | 6.170 | 5.940 | 6.000 | 5.694 | 34,892,047 |
| 2023-03-03 | 5.780 | 6.220 | 5.680 | 6.020 | 5.713 | 43,670,230 |
| 2023-03-02 | 5.800 | 5.960 | 5.760 | 5.840 | 5.542 | 18,033,260 |
| 2023-03-01 | 5.660 | 5.820 | 5.640 | 5.820 | 5.523 | 10,787,460 |
| 2023-02-28 | 5.640 | 5.680 | 5.590 | 5.660 | 5.372 | 3,882,396 |
| 2023-02-27 | 5.680 | 5.700 | 5.580 | 5.610 | 5.324 | 5,504,950 |
| 2023-02-24 | 5.780 | 5.780 | 5.670 | 5.690 | 5.400 | 4,775,338 |
| 2023-02-23 | 5.780 | 5.820 | 5.710 | 5.740 | 5.447 | 7,029,326 |
| 2023-02-22 | 5.800 | 5.850 | 5.750 | 5.770 | 5.476 | 6,085,000 |
| 2023-02-21 | 5.750 | 5.850 | 5.730 | 5.800 | 5.504 | 8,539,395 |
| 2023-02-20 | 5.670 | 5.780 | 5.620 | 5.750 | 5.457 | 6,276,062 |
| 2023-02-17 | 5.670 | 5.750 | 5.630 | 5.670 | 5.381 | 7,793,827 |
| 2023-02-16 | 5.860 | 5.880 | 5.610 | 5.670 | 5.381 | 13,268,740 |
| 2023-02-15 | 5.860 | 5.890 | 5.820 | 5.880 | 5.580 | 8,296,099 |
| 2023-02-14 | 5.920 | 5.950 | 5.820 | 5.850 | 5.552 | 9,172,270 |
| 2023-02-13 | 5.850 | 5.930 | 5.810 | 5.930 | 5.628 | 12,009,270 |
| 2023-02-10 | 5.850 | 5.860 | 5.760 | 5.810 | 5.514 | 7,920,396 |
| 2023-02-09 | 5.730 | 5.870 | 5.720 | 5.840 | 5.542 | 10,114,580 |
| 2023-02-08 | 5.820 | 5.820 | 5.740 | 5.760 | 5.466 | 7,539,041 |
| 2023-02-07 | 5.750 | 5.850 | 5.730 | 5.830 | 5.533 | 11,810,830 |
| 2023-02-06 | 5.740 | 5.790 | 5.710 | 5.760 | 5.466 | 7,711,198 |
| 2023-02-03 | 5.730 | 5.790 | 5.680 | 5.750 | 5.457 | 10,131,100 |
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.