CATARC Automotive Proving Ground Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.000 | 6.150 | 5.970 | 6.040 | 5.712 | 14,686,130 |
| 2022-05-06 | 5.950 | 6.140 | 5.900 | 5.970 | 5.646 | 17,291,391 |
| 2022-05-05 | 5.830 | 6.230 | 5.800 | 6.100 | 5.769 | 28,827,211 |
| 2022-04-29 | 5.590 | 5.910 | 5.570 | 5.840 | 5.523 | 26,851,699 |
| 2022-04-28 | 5.690 | 5.740 | 5.440 | 5.540 | 5.240 | 21,661,199 |
| 2022-04-27 | 5.540 | 5.820 | 5.340 | 5.800 | 5.485 | 29,310,580 |
| 2022-04-26 | 5.940 | 6.080 | 5.550 | 5.670 | 5.362 | 35,181,930 |
| 2022-04-25 | 6.510 | 6.590 | 5.890 | 5.950 | 5.627 | 45,529,008 |
| 2022-04-22 | 6.230 | 7.320 | 6.200 | 6.690 | 6.327 | 56,918,621 |
| 2022-04-21 | 6.540 | 6.610 | 6.160 | 6.230 | 5.892 | 24,511,439 |
| 2022-04-20 | 6.640 | 6.790 | 6.480 | 6.560 | 6.204 | 22,300,730 |
| 2022-04-19 | 6.820 | 6.990 | 6.620 | 6.670 | 6.308 | 29,611,141 |
| 2022-04-18 | 6.520 | 6.960 | 6.500 | 6.850 | 6.478 | 38,426,246 |
| 2022-04-15 | 6.680 | 6.690 | 6.340 | 6.450 | 6.100 | 30,527,350 |
| 2022-04-14 | 6.700 | 6.990 | 6.700 | 6.790 | 6.422 | 22,581,471 |
| 2022-04-13 | 6.720 | 7.090 | 6.570 | 6.770 | 6.403 | 32,517,730 |
| 2022-04-12 | 6.610 | 6.770 | 6.530 | 6.770 | 6.403 | 20,200,080 |
| 2022-04-11 | 6.880 | 6.960 | 6.480 | 6.570 | 6.214 | 25,604,051 |
| 2022-04-08 | 7.260 | 7.280 | 6.920 | 6.930 | 6.554 | 36,456,219 |
| 2022-04-07 | 7.170 | 7.460 | 7.120 | 7.340 | 6.942 | 42,418,500 |
| 2022-04-06 | 7.000 | 7.220 | 6.960 | 7.110 | 6.724 | 27,069,180 |
| 2022-04-01 | 7.230 | 7.240 | 6.950 | 6.950 | 6.573 | 36,681,898 |
| 2022-03-31 | 7.580 | 7.700 | 7.240 | 7.260 | 6.866 | 36,058,520 |
| 2022-03-30 | 7.640 | 7.700 | 7.510 | 7.630 | 7.216 | 23,758,400 |
| 2022-03-29 | 7.940 | 8.010 | 7.560 | 7.580 | 7.169 | 38,095,434 |
| 2022-03-28 | 7.700 | 8.070 | 7.600 | 8.000 | 7.566 | 37,343,359 |
| 2022-03-25 | 7.830 | 8.090 | 7.630 | 7.830 | 7.405 | 41,762,961 |
| 2022-03-24 | 8.000 | 8.130 | 7.780 | 7.780 | 7.358 | 38,220,367 |
| 2022-03-23 | 8.360 | 8.400 | 8.070 | 8.090 | 7.651 | 62,903,680 |
| 2022-03-22 | 8.050 | 9.500 | 7.770 | 8.560 | 8.096 | 103,672,797 |
| 2022-03-21 | 8.150 | 8.420 | 8.070 | 8.080 | 7.642 | 52,763,512 |
| 2022-03-18 | 8.150 | 8.480 | 8.000 | 8.240 | 7.793 | 60,668,641 |
| 2022-03-17 | 7.900 | 8.450 | 7.860 | 8.190 | 7.746 | 85,354,930 |
| 2022-03-16 | 7.660 | 8.190 | 7.570 | 7.990 | 7.557 | 82,468,648 |
| 2022-03-15 | 8.010 | 8.090 | 7.420 | 7.490 | 7.084 | 70,627,469 |
| 2022-03-14 | 8.600 | 8.820 | 8.180 | 8.200 | 7.755 | 72,565,727 |
| 2022-03-11 | 9.100 | 9.260 | 8.710 | 8.940 | 8.455 | 94,072,758 |
| 2022-03-10 | 10.200 | 10.890 | 9.680 | 9.700 | 9.174 | 111,541,297 |
| 2022-03-09 | 10.390 | 10.580 | 9.580 | 9.910 | 9.372 | 126,682,703 |
| 2022-03-08 | 11.150 | 11.990 | 9.410 | 11.400 | 10.782 | 186,248,500 |
← NewerPage 19 of 19 · 1,120 trading days
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.