CATARC Automotive Proving Ground Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.380	6.450	6.360	6.420	6.316	13,305,520
2025-10-21	6.310	6.440	6.260	6.410	6.307	16,963,760
2025-10-20	6.310	6.360	6.250	6.290	6.189	13,945,270
2025-10-17	6.500	6.500	6.240	6.250	6.149	27,211,561
2025-10-16	6.430	6.650	6.430	6.500	6.395	28,665,609
2025-10-15	6.390	6.430	6.320	6.430	6.326	18,842,650
2025-10-14	6.550	6.620	6.310	6.330	6.228	27,252,430
2025-10-13	6.380	6.560	6.280	6.520	6.415	29,002,510
2025-10-10	6.780	6.810	6.670	6.710	6.602	28,258,240
2025-10-09	6.660	6.880	6.630	6.820	6.710	36,417,793
2025-09-30	6.700	6.740	6.630	6.660	6.553	30,925,430
2025-09-29	6.810	6.980	6.740	6.760	6.651	42,506,980
2025-09-26	6.620	6.780	6.580	6.730	6.621	37,715,520
2025-09-25	6.830	6.850	6.630	6.640	6.533	43,062,992
2025-09-24	6.800	6.920	6.710	6.850	6.739	59,321,793
2025-09-23	6.790	7.090	6.590	6.970	6.858	80,631,211
2025-09-22	7.140	7.170	6.740	6.850	6.739	70,913,117
2025-09-19	7.230	7.250	6.880	6.880	6.769	126,487,398
2025-09-18	6.580	7.810	6.580	7.800	7.674	154,231,594
2025-09-17	6.440	6.530	6.410	6.510	6.405	9,867,980
2025-09-16	6.440	6.490	6.410	6.460	6.356	9,075,116
2025-09-15	6.380	6.540	6.360	6.460	6.356	12,366,100
2025-09-12	6.450	6.490	6.370	6.380	6.277	9,070,305
2025-09-11	6.360	6.460	6.290	6.460	6.356	10,949,800
2025-09-10	6.320	6.480	6.320	6.380	6.277	10,842,350
2025-09-09	6.330	6.360	6.290	6.330	6.228	8,600,562
2025-09-08	6.310	6.360	6.250	6.350	6.248	9,610,680
2025-09-05	6.170	6.300	6.150	6.290	6.189	9,461,224
2025-09-04	6.210	6.290	6.090	6.180	6.080	12,012,360
2025-09-03	6.410	6.440	6.200	6.210	6.110	11,910,250
2025-09-02	6.420	6.420	6.260	6.390	6.287	16,086,170
2025-09-01	6.490	6.510	6.390	6.400	6.297	12,937,550
2025-08-29	6.560	6.600	6.420	6.440	6.336	13,569,870
2025-08-28	6.430	6.550	6.270	6.520	6.415	17,892,740
2025-08-27	6.620	6.670	6.410	6.440	6.336	20,398,939
2025-08-26	6.500	6.670	6.440	6.590	6.484	16,392,080
2025-08-25	6.510	6.590	6.450	6.510	6.405	15,184,400
2025-08-22	6.440	6.500	6.400	6.480	6.375	10,692,770
2025-08-21	6.520	6.530	6.420	6.450	6.346	10,335,540
2025-08-20	6.420	6.500	6.360	6.490	6.385	11,999,720
2025-08-19	6.390	6.440	6.340	6.390	6.287	9,464,700
2025-08-18	6.320	6.460	6.320	6.410	6.307	13,050,290
2025-08-15	6.300	6.360	6.280	6.320	6.218	10,502,980
2025-08-14	6.500	6.500	6.310	6.320	6.218	12,718,670
2025-08-13	6.470	6.490	6.430	6.470	6.366	10,498,400
2025-08-12	6.490	6.510	6.420	6.440	6.336	8,653,678
2025-08-11	6.410	6.490	6.380	6.490	6.385	12,951,110
2025-08-08	6.400	6.450	6.380	6.410	6.307	7,418,164
2025-08-07	6.410	6.440	6.350	6.420	6.316	11,458,900
2025-08-06	6.290	6.420	6.280	6.410	6.307	14,226,670
2025-08-05	6.200	6.370	6.190	6.290	6.189	12,830,700
2025-08-04	6.160	6.180	6.100	6.180	6.080	5,961,300
2025-08-01	6.120	6.170	6.110	6.160	6.061	6,852,371
2025-07-31	6.170	6.200	6.090	6.110	6.011	8,235,600
2025-07-30	6.230	6.250	6.110	6.180	6.080	10,077,300
2025-07-29	6.290	6.290	6.180	6.240	6.139	8,784,596
2025-07-28	6.330	6.350	6.260	6.280	6.179	8,780,909
2025-07-25	6.280	6.340	6.200	6.330	6.228	12,998,690
2025-07-24	6.280	6.280	6.160	6.270	6.169	18,430,279
2025-07-23	6.340	6.410	6.330	6.330	6.228	10,598,100

← NewerPage 5 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.