CATARC Automotive Proving Ground Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.460 | 5.780 | 5.440 | 5.640 | 5.353 | 22,637,939 |
| 2022-11-01 | 5.400 | 5.430 | 5.320 | 5.430 | 5.153 | 10,334,610 |
| 2022-10-31 | 5.100 | 5.440 | 5.080 | 5.370 | 5.096 | 14,762,060 |
| 2022-10-28 | 5.390 | 5.400 | 5.100 | 5.120 | 4.859 | 13,332,520 |
| 2022-10-27 | 5.410 | 5.510 | 5.380 | 5.430 | 5.153 | 13,362,960 |
| 2022-10-26 | 5.250 | 5.600 | 5.240 | 5.470 | 5.191 | 23,981,910 |
| 2022-10-25 | 5.190 | 5.470 | 5.150 | 5.300 | 5.030 | 22,046,830 |
| 2022-10-24 | 5.180 | 5.260 | 5.060 | 5.080 | 4.821 | 5,591,347 |
| 2022-10-21 | 5.200 | 5.280 | 5.170 | 5.180 | 4.916 | 4,351,800 |
| 2022-10-20 | 5.220 | 5.280 | 5.160 | 5.190 | 4.925 | 5,630,517 |
| 2022-10-19 | 5.280 | 5.280 | 5.220 | 5.220 | 4.954 | 4,710,347 |
| 2022-10-18 | 5.300 | 5.330 | 5.250 | 5.260 | 4.992 | 5,877,997 |
| 2022-10-17 | 5.180 | 5.280 | 5.140 | 5.270 | 5.001 | 6,431,560 |
| 2022-10-14 | 5.130 | 5.220 | 5.130 | 5.200 | 4.935 | 7,210,725 |
| 2022-10-13 | 5.080 | 5.170 | 5.040 | 5.120 | 4.859 | 6,273,180 |
| 2022-10-12 | 4.900 | 5.080 | 4.860 | 5.080 | 4.821 | 8,723,430 |
| 2022-10-11 | 4.860 | 4.920 | 4.790 | 4.910 | 4.660 | 4,937,673 |
| 2022-10-10 | 5.020 | 5.020 | 4.840 | 4.860 | 4.612 | 5,761,256 |
| 2022-09-30 | 5.070 | 5.110 | 4.980 | 4.980 | 4.726 | 5,619,557 |
| 2022-09-29 | 5.280 | 5.300 | 5.050 | 5.090 | 4.831 | 8,049,308 |
| 2022-09-28 | 5.350 | 5.380 | 5.220 | 5.220 | 4.954 | 6,270,331 |
| 2022-09-27 | 5.220 | 5.380 | 5.220 | 5.380 | 5.106 | 6,827,654 |
| 2022-09-26 | 5.400 | 5.420 | 5.190 | 5.220 | 4.954 | 7,413,733 |
| 2022-09-23 | 5.550 | 5.560 | 5.370 | 5.400 | 5.125 | 6,142,982 |
| 2022-09-22 | 5.530 | 5.590 | 5.490 | 5.500 | 5.220 | 5,923,901 |
| 2022-09-21 | 5.530 | 5.590 | 5.440 | 5.560 | 5.277 | 6,604,517 |
| 2022-09-20 | 5.360 | 5.620 | 5.360 | 5.550 | 5.267 | 12,746,480 |
| 2022-09-19 | 5.410 | 5.460 | 5.320 | 5.330 | 5.058 | 7,402,937 |
| 2022-09-16 | 5.610 | 5.620 | 5.410 | 5.440 | 5.163 | 8,308,927 |
| 2022-09-15 | 5.780 | 5.800 | 5.540 | 5.600 | 5.315 | 9,672,645 |
| 2022-09-14 | 5.710 | 5.790 | 5.650 | 5.770 | 5.476 | 8,359,003 |
| 2022-09-13 | 5.710 | 5.830 | 5.680 | 5.760 | 5.466 | 8,318,519 |
| 2022-09-09 | 5.730 | 5.750 | 5.630 | 5.680 | 5.391 | 8,941,208 |
| 2022-09-08 | 5.700 | 5.810 | 5.680 | 5.750 | 5.457 | 15,029,130 |
| 2022-09-07 | 5.850 | 5.940 | 5.830 | 5.870 | 5.571 | 5,707,290 |
| 2022-09-06 | 5.840 | 5.890 | 5.830 | 5.880 | 5.580 | 5,830,100 |
| 2022-09-05 | 5.770 | 5.920 | 5.770 | 5.850 | 5.552 | 7,894,847 |
| 2022-09-02 | 5.720 | 5.850 | 5.710 | 5.810 | 5.514 | 6,923,482 |
| 2022-09-01 | 5.820 | 5.850 | 5.660 | 5.670 | 5.381 | 7,407,240 |
| 2022-08-31 | 5.970 | 5.980 | 5.780 | 5.790 | 5.495 | 6,970,174 |
| 2022-08-30 | 5.940 | 6.010 | 5.920 | 5.970 | 5.666 | 4,484,900 |
| 2022-08-29 | 5.830 | 5.980 | 5.770 | 5.980 | 5.675 | 5,919,800 |
| 2022-08-26 | 6.000 | 6.040 | 5.920 | 5.930 | 5.628 | 6,306,887 |
| 2022-08-25 | 6.060 | 6.060 | 5.890 | 6.000 | 5.694 | 7,332,000 |
| 2022-08-24 | 6.210 | 6.230 | 5.980 | 6.010 | 5.704 | 11,855,950 |
| 2022-08-23 | 6.260 | 6.270 | 6.190 | 6.220 | 5.903 | 6,642,304 |
| 2022-08-22 | 6.210 | 6.280 | 6.210 | 6.270 | 5.950 | 5,924,440 |
| 2022-08-19 | 6.350 | 6.380 | 6.220 | 6.240 | 5.922 | 11,214,900 |
| 2022-08-18 | 6.460 | 6.460 | 6.340 | 6.350 | 6.026 | 10,487,630 |
| 2022-08-17 | 6.430 | 6.460 | 6.330 | 6.390 | 6.064 | 8,942,423 |
| 2022-08-16 | 6.450 | 6.470 | 6.410 | 6.440 | 6.112 | 7,362,967 |
| 2022-08-15 | 6.480 | 6.500 | 6.400 | 6.420 | 6.093 | 8,660,023 |
| 2022-08-12 | 6.570 | 6.580 | 6.450 | 6.460 | 6.131 | 11,583,700 |
| 2022-08-11 | 6.580 | 6.630 | 6.550 | 6.570 | 6.235 | 10,372,000 |
| 2022-08-10 | 6.480 | 6.610 | 6.450 | 6.560 | 6.226 | 12,693,500 |
| 2022-08-09 | 6.430 | 6.620 | 6.430 | 6.540 | 6.207 | 10,575,150 |
| 2022-08-08 | 6.320 | 6.710 | 6.260 | 6.540 | 6.207 | 15,934,950 |
| 2022-08-05 | 6.320 | 6.360 | 6.230 | 6.350 | 6.026 | 9,031,629 |
| 2022-08-04 | 6.310 | 6.350 | 6.200 | 6.320 | 5.998 | 8,315,802 |
| 2022-08-03 | 6.330 | 6.570 | 6.170 | 6.240 | 5.922 | 14,167,270 |
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.