CATARC Automotive Proving Ground Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	7.010	7.090	6.970	7.020	6.947	14,443,180
2026-01-15	7.000	7.110	6.930	6.990	6.917	16,071,400
2026-01-14	7.030	7.230	6.910	7.020	6.947	27,472,789
2026-01-13	7.240	7.270	7.010	7.030	6.957	20,640,010
2026-01-12	7.000	7.290	6.990	7.260	7.184	25,162,529
2026-01-09	7.000	7.040	6.930	7.010	6.937	16,418,580
2026-01-08	6.970	7.020	6.910	7.020	6.947	17,700,070
2026-01-07	7.110	7.170	6.930	7.000	6.927	25,182,170
2026-01-06	6.850	7.230	6.820	7.140	7.065	35,678,859
2026-01-05	6.850	6.870	6.790	6.860	6.788	15,271,900
2025-12-31	6.790	6.880	6.720	6.850	6.779	13,116,860
2025-12-30	6.810	6.870	6.750	6.770	6.699	14,919,280
2025-12-29	6.940	6.950	6.810	6.820	6.749	19,882,051
2025-12-26	6.870	7.000	6.810	6.920	6.848	18,482,699
2025-12-25	6.820	6.900	6.780	6.870	6.798	14,023,370
2025-12-24	6.790	6.950	6.760	6.820	6.749	17,937,350
2025-12-23	6.860	6.910	6.730	6.750	6.680	22,363,199
2025-12-22	6.920	7.040	6.860	6.880	6.808	39,566,738
2025-12-19	6.550	6.880	6.520	6.820	6.749	35,616,160
2025-12-18	6.420	6.640	6.390	6.570	6.501	26,143,410
2025-12-17	6.390	6.520	6.250	6.520	6.452	36,005,578
2025-12-16	6.690	6.790	6.310	6.420	6.353	43,685,793
2025-12-15	6.210	6.290	6.180	6.230	6.165	6,594,289
2025-12-12	6.230	6.310	6.190	6.250	6.185	9,083,373
2025-12-11	6.340	6.350	6.230	6.230	6.165	9,328,542
2025-12-10	6.310	6.370	6.270	6.330	6.264	8,578,248
2025-12-09	6.400	6.460	6.320	6.320	6.254	6,773,861
2025-12-08	6.470	6.520	6.410	6.430	6.363	9,305,200
2025-12-05	6.360	6.460	6.320	6.450	6.383	6,759,677
2025-12-04	6.470	6.470	6.350	6.370	6.304	6,359,797
2025-12-03	6.550	6.570	6.400	6.450	6.383	9,036,100
2025-12-02	6.570	6.580	6.510	6.530	6.462	6,648,185
2025-12-01	6.540	6.620	6.520	6.600	6.494	10,061,550
2025-11-28	6.500	6.550	6.440	6.540	6.434	8,065,300
2025-11-27	6.510	6.580	6.440	6.500	6.395	7,930,275
2025-11-26	6.550	6.650	6.500	6.510	6.405	10,205,010
2025-11-25	6.550	6.620	6.530	6.560	6.454	9,323,587
2025-11-24	6.410	6.570	6.390	6.530	6.425	10,129,910
2025-11-21	6.510	6.570	6.360	6.390	6.287	13,867,310
2025-11-20	6.540	6.600	6.520	6.540	6.434	8,600,080
2025-11-19	6.550	6.620	6.500	6.540	6.434	10,259,660
2025-11-18	6.680	6.690	6.500	6.550	6.444	14,471,710
2025-11-17	6.770	6.770	6.640	6.670	6.562	12,729,240
2025-11-14	6.790	6.850	6.720	6.730	6.621	13,872,800
2025-11-13	6.790	6.840	6.740	6.830	6.720	13,440,240
2025-11-12	6.850	6.900	6.760	6.800	6.690	12,438,860
2025-11-11	6.810	6.900	6.780	6.850	6.739	14,623,900
2025-11-10	6.720	6.840	6.710	6.810	6.700	14,698,880
2025-11-07	6.710	6.800	6.680	6.730	6.621	13,557,270
2025-11-06	6.810	6.930	6.740	6.750	6.641	21,001,439
2025-11-05	6.690	6.820	6.660	6.800	6.690	15,545,500
2025-11-04	6.790	6.820	6.690	6.750	6.641	17,134,471
2025-11-03	6.690	6.820	6.630	6.810	6.700	24,795,350
2025-10-31	6.640	6.760	6.620	6.690	6.582	20,700,721
2025-10-30	6.650	6.740	6.580	6.690	6.582	36,663,609
2025-10-29	6.570	6.580	6.450	6.530	6.425	13,249,400
2025-10-28	6.510	6.590	6.470	6.570	6.464	13,726,290
2025-10-27	6.450	6.540	6.440	6.530	6.425	16,890,850
2025-10-24	6.430	6.510	6.430	6.440	6.336	13,027,130
2025-10-23	6.380	6.450	6.340	6.430	6.326	13,326,280

← NewerPage 4 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.