CATARC Automotive Proving Ground Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.790 | 5.800 | 5.710 | 5.730 | 5.438 | 11,813,920 |
| 2023-02-01 | 5.710 | 5.830 | 5.710 | 5.800 | 5.504 | 18,176,840 |
| 2023-01-31 | 5.510 | 5.970 | 5.510 | 5.770 | 5.476 | 30,052,480 |
| 2023-01-30 | 5.510 | 5.610 | 5.490 | 5.550 | 5.267 | 14,737,070 |
| 2023-01-20 | 5.390 | 5.430 | 5.350 | 5.420 | 5.144 | 6,026,864 |
| 2023-01-19 | 5.300 | 5.380 | 5.290 | 5.370 | 5.096 | 5,555,840 |
| 2023-01-18 | 5.300 | 5.330 | 5.280 | 5.300 | 5.030 | 3,900,262 |
| 2023-01-17 | 5.350 | 5.350 | 5.280 | 5.280 | 5.011 | 5,158,081 |
| 2023-01-16 | 5.330 | 5.380 | 5.300 | 5.350 | 5.077 | 6,448,079 |
| 2023-01-13 | 5.280 | 5.330 | 5.270 | 5.300 | 5.030 | 4,103,539 |
| 2023-01-12 | 5.280 | 5.340 | 5.260 | 5.290 | 5.020 | 4,288,147 |
| 2023-01-11 | 5.420 | 5.420 | 5.280 | 5.290 | 5.020 | 8,693,543 |
| 2023-01-10 | 5.350 | 5.480 | 5.260 | 5.440 | 5.163 | 11,971,780 |
| 2023-01-09 | 5.310 | 5.360 | 5.310 | 5.320 | 5.049 | 4,588,919 |
| 2023-01-06 | 5.290 | 5.400 | 5.280 | 5.300 | 5.030 | 6,327,688 |
| 2023-01-05 | 5.350 | 5.350 | 5.300 | 5.300 | 5.030 | 4,986,227 |
| 2023-01-04 | 5.270 | 5.360 | 5.260 | 5.330 | 5.058 | 6,428,402 |
| 2023-01-03 | 5.190 | 5.310 | 5.160 | 5.300 | 5.030 | 8,126,999 |
| 2022-12-30 | 5.130 | 5.220 | 5.130 | 5.170 | 4.907 | 6,175,313 |
| 2022-12-29 | 5.100 | 5.190 | 5.100 | 5.110 | 4.850 | 4,891,423 |
| 2022-12-28 | 5.290 | 5.290 | 5.120 | 5.140 | 4.878 | 9,393,057 |
| 2022-12-27 | 5.300 | 5.330 | 5.220 | 5.300 | 5.030 | 7,946,831 |
| 2022-12-26 | 5.210 | 5.310 | 5.200 | 5.300 | 5.030 | 5,789,755 |
| 2022-12-23 | 5.250 | 5.290 | 5.170 | 5.210 | 4.944 | 6,027,262 |
| 2022-12-22 | 5.420 | 5.430 | 5.230 | 5.260 | 4.992 | 7,565,131 |
| 2022-12-21 | 5.500 | 5.550 | 5.310 | 5.360 | 5.087 | 7,015,922 |
| 2022-12-20 | 5.490 | 5.560 | 5.420 | 5.530 | 5.248 | 6,240,102 |
| 2022-12-19 | 5.700 | 5.740 | 5.480 | 5.510 | 5.229 | 8,702,742 |
| 2022-12-16 | 5.710 | 5.740 | 5.620 | 5.700 | 5.409 | 10,304,570 |
| 2022-12-15 | 5.740 | 5.890 | 5.680 | 5.790 | 5.495 | 11,734,240 |
| 2022-12-14 | 5.800 | 5.800 | 5.640 | 5.720 | 5.428 | 11,688,640 |
| 2022-12-13 | 5.800 | 5.930 | 5.790 | 5.790 | 5.495 | 8,699,592 |
| 2022-12-12 | 5.990 | 5.990 | 5.810 | 5.850 | 5.552 | 13,358,230 |
| 2022-12-09 | 5.920 | 6.060 | 5.890 | 6.030 | 5.723 | 16,099,950 |
| 2022-12-08 | 6.070 | 6.080 | 5.930 | 5.950 | 5.647 | 24,131,670 |
| 2022-12-07 | 6.300 | 6.580 | 6.100 | 6.130 | 5.818 | 37,998,820 |
| 2022-12-06 | 6.210 | 6.300 | 6.130 | 6.300 | 5.979 | 28,032,711 |
| 2022-12-05 | 6.050 | 6.350 | 5.990 | 6.300 | 5.979 | 45,570,539 |
| 2022-12-02 | 6.040 | 6.090 | 5.930 | 5.960 | 5.656 | 21,828,551 |
| 2022-12-01 | 6.190 | 6.310 | 6.030 | 6.090 | 5.780 | 39,443,219 |
| 2022-11-30 | 5.850 | 6.490 | 5.780 | 6.250 | 5.931 | 61,363,473 |
| 2022-11-29 | 5.780 | 5.890 | 5.750 | 5.870 | 5.571 | 21,247,971 |
| 2022-11-28 | 5.630 | 6.000 | 5.550 | 5.850 | 5.552 | 28,920,840 |
| 2022-11-25 | 5.670 | 5.920 | 5.630 | 5.710 | 5.419 | 24,069,289 |
| 2022-11-24 | 5.840 | 5.880 | 5.650 | 5.740 | 5.447 | 36,981,969 |
| 2022-11-23 | 5.600 | 6.150 | 5.520 | 6.010 | 5.704 | 55,840,488 |
| 2022-11-22 | 5.500 | 5.780 | 5.430 | 5.640 | 5.353 | 23,397,330 |
| 2022-11-21 | 5.460 | 5.510 | 5.390 | 5.500 | 5.220 | 6,652,075 |
| 2022-11-18 | 5.560 | 5.600 | 5.460 | 5.460 | 5.182 | 8,451,858 |
| 2022-11-17 | 5.580 | 5.580 | 5.490 | 5.560 | 5.277 | 8,527,902 |
| 2022-11-16 | 5.630 | 5.640 | 5.560 | 5.590 | 5.305 | 7,171,576 |
| 2022-11-15 | 5.560 | 5.640 | 5.490 | 5.640 | 5.353 | 8,100,375 |
| 2022-11-14 | 5.580 | 5.610 | 5.490 | 5.520 | 5.239 | 8,739,008 |
| 2022-11-11 | 5.720 | 5.760 | 5.600 | 5.600 | 5.315 | 9,277,698 |
| 2022-11-10 | 5.630 | 5.650 | 5.580 | 5.590 | 5.305 | 9,016,059 |
| 2022-11-09 | 5.680 | 5.710 | 5.630 | 5.650 | 5.362 | 8,147,736 |
| 2022-11-08 | 5.770 | 5.810 | 5.660 | 5.690 | 5.400 | 13,237,610 |
| 2022-11-07 | 5.800 | 5.900 | 5.760 | 5.770 | 5.476 | 22,349,930 |
| 2022-11-04 | 5.650 | 5.730 | 5.650 | 5.720 | 5.428 | 16,663,859 |
| 2022-11-03 | 5.560 | 5.790 | 5.550 | 5.700 | 5.409 | 20,065,381 |
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.