CATARC Automotive Proving Ground Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.280	6.330	6.260	6.320	6.254	9,847,000
2026-04-20	6.230	6.320	6.180	6.280	6.214	10,239,530
2026-04-17	6.170	6.230	6.120	6.220	6.155	8,575,600
2026-04-16	6.160	6.210	6.110	6.200	6.135	8,689,445
2026-04-15	6.110	6.180	6.090	6.110	6.046	9,349,598
2026-04-14	6.100	6.140	6.030	6.090	6.026	6,987,034
2026-04-13	6.070	6.120	6.040	6.080	6.017	7,783,900
2026-04-10	6.090	6.180	6.050	6.100	6.036	8,837,438
2026-04-09	6.120	6.180	6.020	6.030	5.967	11,155,660
2026-04-08	6.050	6.160	6.030	6.150	6.086	11,120,600
2026-04-07	5.870	5.950	5.850	5.920	5.858	8,649,272
2026-04-03	6.090	6.090	5.840	5.860	5.799	9,122,809
2026-04-02	6.120	6.200	5.990	6.050	5.987	9,653,200
2026-04-01	6.140	6.210	6.080	6.130	6.066	13,389,750
2026-03-31	5.990	6.130	5.990	6.060	5.997	12,158,500
2026-03-30	5.930	6.030	5.880	6.010	5.947	10,796,260
2026-03-27	5.900	6.040	5.870	6.000	5.937	7,331,900
2026-03-26	6.040	6.090	5.910	5.940	5.878	9,146,692
2026-03-25	6.000	6.070	5.980	6.050	5.987	8,618,600
2026-03-24	5.900	5.980	5.790	5.970	5.908	12,549,000
2026-03-23	6.160	6.160	5.710	5.790	5.730	19,877,000
2026-03-20	6.390	6.440	6.240	6.250	6.185	10,041,330
2026-03-19	6.450	6.480	6.360	6.390	6.323	9,977,200
2026-03-18	6.480	6.530	6.410	6.500	6.432	8,068,261
2026-03-17	6.620	6.650	6.470	6.480	6.412	9,174,690
2026-03-16	6.610	6.620	6.530	6.590	6.521	7,098,111
2026-03-13	6.640	6.720	6.580	6.600	6.531	8,872,000
2026-03-12	6.700	6.750	6.630	6.660	6.590	8,697,500
2026-03-11	6.820	6.820	6.700	6.720	6.650	8,898,700
2026-03-10	6.700	6.810	6.670	6.780	6.709	12,085,200
2026-03-09	6.700	6.780	6.500	6.630	6.561	18,021,301
2026-03-06	6.710	6.890	6.690	6.870	6.798	9,059,564
2026-03-05	6.720	6.840	6.680	6.740	6.670	12,677,400
2026-03-04	6.700	6.740	6.540	6.600	6.531	15,709,660
2026-03-03	7.010	7.080	6.720	6.730	6.660	17,361,439
2026-03-02	7.170	7.230	6.970	7.000	6.927	18,225,900
2026-02-27	7.300	7.330	7.220	7.290	7.214	10,748,830
2026-02-26	7.200	7.420	7.180	7.340	7.263	16,491,811
2026-02-25	7.260	7.320	7.190	7.210	7.135	12,878,470
2026-02-24	7.240	7.330	7.200	7.280	7.204	11,360,100
2026-02-13	7.190	7.330	7.140	7.160	7.085	12,595,970
2026-02-12	7.150	7.250	7.120	7.200	7.125	11,379,830
2026-02-11	7.110	7.270	7.090	7.170	7.095	14,776,050
2026-02-10	7.010	7.210	6.960	7.110	7.036	14,982,280
2026-02-09	7.030	7.050	6.970	7.010	6.937	10,595,630
2026-02-06	6.980	7.070	6.900	6.960	6.887	12,272,640
2026-02-05	7.040	7.140	6.970	6.990	6.917	11,144,740
2026-02-04	6.910	7.200	6.860	7.040	6.967	16,894,961
2026-02-03	6.870	6.920	6.810	6.890	6.818	11,351,100
2026-02-02	6.900	6.960	6.810	6.810	6.739	12,994,480
2026-01-30	6.940	7.010	6.820	6.930	6.858	14,146,200
2026-01-29	7.060	7.170	6.960	6.980	6.907	14,899,040
2026-01-28	7.140	7.220	7.070	7.080	7.006	12,055,210
2026-01-27	7.130	7.210	6.990	7.180	7.105	14,023,230
2026-01-26	7.360	7.380	7.100	7.130	7.056	18,941,650
2026-01-23	7.280	7.390	7.230	7.350	7.273	18,097,520
2026-01-22	7.270	7.320	7.210	7.230	7.155	13,483,300
2026-01-21	7.110	7.230	7.100	7.210	7.135	12,509,890
2026-01-20	7.220	7.250	7.090	7.160	7.085	16,537,740
2026-01-19	7.020	7.350	7.020	7.240	7.164	25,104,400

← NewerPage 3 of 19 · 1,119 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.