CATARC Automotive Proving Ground Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.040	5.140	4.950	5.060	5.060	13,028,694
2026-07-17	5.190	5.260	4.980	5.030	5.030	12,600,432
2026-07-16	5.170	5.240	5.120	5.180	5.180	8,632,936
2026-07-15	5.090	5.220	5.070	5.190	5.190	8,523,512
2026-07-14	4.980	5.120	4.960	5.100	5.100	10,285,700
2026-07-13	5.140	5.160	4.990	5.030	5.030	10,463,367
2026-07-10	5.060	5.250	5.000	5.160	5.160	9,846,600
2026-07-09	5.120	5.160	5.030	5.090	5.090	9,362,864
2026-07-08	5.150	5.230	5.110	5.160	5.160	7,720,993
2026-07-07	5.350	5.370	5.150	5.190	5.190	9,852,090
2026-07-06	5.380	5.430	5.320	5.350	5.350	9,377,176
2026-07-03	5.400	5.490	5.350	5.380	5.380	12,376,198
2026-07-02	5.360	5.450	5.330	5.360	5.360	14,389,550
2026-07-01	5.170	5.480	5.160	5.400	5.400	16,966,248
2026-06-30	5.090	5.200	5.070	5.190	5.190	10,576,529
2026-06-29	5.230	5.280	5.040	5.100	5.100	13,231,887
2026-06-26	5.210	5.320	5.150	5.260	5.260	8,842,495
2026-06-25	5.410	5.410	5.180	5.230	5.230	11,031,023
2026-06-24	5.380	5.530	5.350	5.380	5.380	13,361,190
2026-06-23	5.210	5.550	5.210	5.330	5.330	14,374,338
2026-06-22	5.310	5.360	5.120	5.270	5.270	11,625,812
2026-06-18	5.310	5.510	5.310	5.350	5.350	11,623,160
2026-06-17	5.250	5.380	5.200	5.360	5.360	12,506,326
2026-06-16	5.220	5.280	5.170	5.250	5.250	10,459,576
2026-06-15	5.240	5.320	5.150	5.260	5.260	15,743,821
2026-06-12	5.050	5.250	4.980	5.200	5.200	26,938,811
2026-06-11	5.210	5.250	4.980	5.030	5.030	32,148,760
2026-06-10	5.650	5.750	5.540	5.580	5.580	26,951,430
2026-06-09	5.790	5.950	5.520	5.690	5.690	27,140,906
2026-06-08	5.570	5.600	5.320	5.410	5.410	12,903,100
2026-06-05	5.600	5.690	5.540	5.610	5.610	9,156,633
2026-06-04	5.780	5.830	5.570	5.600	5.600	15,836,000
2026-06-03	5.840	5.870	5.760	5.790	5.790	8,341,005
2026-06-02	5.900	5.900	5.820	5.850	5.850	8,675,000
2026-06-01	5.770	5.960	5.750	5.880	5.880	13,281,400
2026-05-29	6.000	6.090	5.810	5.840	5.779	11,243,610
2026-05-28	5.920	6.080	5.890	6.000	5.937	9,427,000
2026-05-27	6.070	6.120	5.920	5.950	5.888	9,207,614
2026-05-26	6.180	6.240	6.010	6.070	6.007	9,917,000
2026-05-25	6.190	6.230	6.100	6.190	6.125	9,424,705
2026-05-22	6.140	6.200	6.070	6.170	6.106	11,437,100
2026-05-21	6.120	6.380	6.080	6.080	6.017	15,711,570
2026-05-20	6.200	6.230	6.060	6.120	6.056	9,019,253
2026-05-19	6.140	6.230	6.100	6.180	6.115	8,018,400
2026-05-18	6.260	6.270	6.050	6.140	6.076	12,811,350
2026-05-15	6.230	6.370	6.210	6.240	6.175	10,643,360
2026-05-14	6.380	6.390	6.240	6.240	6.175	10,195,100
2026-05-13	6.340	6.400	6.300	6.390	6.323	10,816,220
2026-05-12	6.430	6.450	6.300	6.300	6.234	13,478,630
2026-05-11	6.470	6.490	6.370	6.440	6.373	13,033,300
2026-05-08	6.490	6.510	6.430	6.460	6.393	11,662,830
2026-05-07	6.400	6.600	6.380	6.480	6.412	16,537,080
2026-05-06	6.270	6.410	6.250	6.360	6.294	17,667,141
2026-04-30	6.210	6.280	6.190	6.250	6.185	12,343,710
2026-04-29	6.220	6.290	6.180	6.240	6.175	15,541,550
2026-04-28	6.280	6.310	6.150	6.210	6.145	16,229,880
2026-04-27	6.250	6.370	6.210	6.290	6.224	9,988,512
2026-04-24	6.300	6.300	6.160	6.230	6.165	9,918,769
2026-04-23	6.330	6.380	6.230	6.260	6.195	12,711,480
2026-04-22	6.300	6.330	6.260	6.320	6.254	9,037,923

← NewerPage 2 of 5 · 243 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.