CATARC Automotive Proving Ground Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.720	6.730	6.250	6.340	6.017	20,978,449
2022-08-01	6.690	6.850	6.660	6.820	6.472	16,318,290
2022-07-29	6.730	6.800	6.660	6.710	6.368	11,915,960
2022-07-28	6.710	6.790	6.710	6.730	6.387	14,261,300
2022-07-27	6.690	6.820	6.650	6.770	6.425	19,443,811
2022-07-26	6.440	6.620	6.410	6.590	6.254	10,751,980
2022-07-25	6.630	6.680	6.420	6.440	6.112	11,857,220
2022-07-22	6.630	6.730	6.540	6.670	6.330	12,459,060
2022-07-21	6.720	6.740	6.620	6.650	6.311	11,640,260
2022-07-20	6.800	6.820	6.660	6.740	6.396	14,925,800
2022-07-19	6.750	6.900	6.700	6.790	6.444	18,100,141
2022-07-18	6.550	6.810	6.500	6.770	6.425	21,941,080
2022-07-15	6.710	7.180	6.710	6.720	6.377	36,485,352
2022-07-14	6.410	6.640	6.400	6.560	6.226	14,145,640
2022-07-13	6.340	6.500	6.340	6.430	6.102	8,597,986
2022-07-12	6.560	6.560	6.360	6.360	6.036	10,279,810
2022-07-11	6.710	6.760	6.440	6.470	6.140	15,766,680
2022-07-08	6.720	6.810	6.710	6.710	6.368	13,081,890
2022-07-07	6.700	6.840	6.630	6.770	6.425	15,322,320
2022-07-06	6.750	6.800	6.600	6.660	6.321	11,816,070
2022-07-05	6.960	6.970	6.650	6.760	6.415	18,612,820
2022-07-04	6.950	6.970	6.860	6.940	6.586	11,659,030
2022-07-01	6.960	6.980	6.860	6.900	6.548	13,921,200
2022-06-30	7.030	7.120	6.930	6.940	6.586	26,007,590
2022-06-29	7.500	7.540	7.040	7.050	6.691	42,254,727
2022-06-28	7.460	7.730	7.410	7.590	7.203	45,338,762
2022-06-27	7.380	7.690	7.290	7.570	7.184	52,644,840
2022-06-24	7.240	7.770	7.100	7.450	7.070	55,373,500
2022-06-23	7.020	7.330	7.010	7.300	6.928	40,783,953
2022-06-22	7.000	7.460	6.980	7.100	6.738	38,576,500
2022-06-21	7.080	7.110	6.910	6.980	6.624	24,600,711
2022-06-20	7.190	7.240	7.060	7.120	6.757	23,207,430
2022-06-17	7.000	7.230	6.980	7.190	6.824	24,083,840
2022-06-16	7.210	7.290	7.030	7.130	6.767	33,641,020
2022-06-15	7.410	7.540	7.270	7.270	6.899	48,803,039
2022-06-14	7.290	7.900	7.250	7.590	7.203	70,477,297
2022-06-13	7.030	7.240	6.990	7.150	6.786	35,442,160
2022-06-10	6.800	7.110	6.750	7.070	6.710	33,893,961
2022-06-09	7.250	7.250	6.840	6.840	6.491	41,726,219
2022-06-08	7.260	7.360	6.910	7.360	6.985	53,281,078
2022-06-07	7.530	7.580	7.170	7.230	6.861	53,301,180
2022-06-06	7.650	7.970	7.510	7.640	7.251	71,216,734
2022-06-02	7.510	8.500	7.410	7.780	7.383	92,334,562
2022-06-01	7.300	7.940	7.220	7.630	7.241	90,035,938
2022-05-31	7.660	7.760	7.160	7.310	6.937	101,418,492
2022-05-30	8.460	8.980	7.950	8.090	7.678	149,216,797
2022-05-27	6.520	7.690	6.520	7.690	7.298	56,907,859
2022-05-26	6.630	6.760	6.400	6.410	6.083	26,322,439
2022-05-25	6.350	6.800	6.350	6.670	6.308	28,653,859
2022-05-24	6.980	7.050	6.380	6.430	6.081	37,589,473
2022-05-23	6.800	6.940	6.640	6.850	6.478	35,992,727
2022-05-20	6.850	7.020	6.710	6.780	6.412	36,195,699
2022-05-19	6.700	6.880	6.630	6.850	6.478	41,036,641
2022-05-18	6.550	7.270	6.410	6.900	6.526	65,039,289
2022-05-17	6.300	6.950	6.200	6.620	6.261	54,124,500
2022-05-16	6.370	6.460	6.230	6.300	5.958	23,307,061
2022-05-13	6.200	6.450	6.130	6.450	6.100	35,509,953
2022-05-12	6.110	6.250	6.030	6.140	5.807	22,916,641
2022-05-11	6.220	6.600	6.130	6.260	5.920	35,451,000
2022-05-10	5.970	6.230	5.910	6.180	5.845	20,147,119

← NewerPage 18 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.