CATARC Automotive Proving Ground Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.330	6.420	6.290	6.390	6.287	12,222,780
2025-07-21	6.270	6.340	6.250	6.320	6.218	7,444,600
2025-07-18	6.230	6.270	6.190	6.270	6.169	6,029,600
2025-07-17	6.270	6.290	6.220	6.230	6.129	7,047,120
2025-07-16	6.250	6.290	6.200	6.270	6.169	8,176,800
2025-07-15	6.300	6.310	6.170	6.230	6.129	9,365,249
2025-07-14	6.270	6.310	6.230	6.290	6.189	6,140,580
2025-07-11	6.270	6.300	6.210	6.270	6.169	6,761,112
2025-07-10	6.290	6.300	6.190	6.270	6.169	9,699,201
2025-07-09	6.250	6.330	6.210	6.310	6.208	14,280,500
2025-07-08	6.190	6.280	6.160	6.220	6.120	9,287,449
2025-07-07	6.130	6.230	6.130	6.190	6.090	8,886,000
2025-07-04	6.190	6.210	6.130	6.130	6.031	6,536,512
2025-07-03	6.170	6.230	6.170	6.180	6.080	6,087,880
2025-07-02	6.210	6.210	6.140	6.190	6.090	7,698,180
2025-07-01	6.190	6.210	6.140	6.190	6.090	9,636,800
2025-06-30	6.120	6.210	6.100	6.200	6.100	11,719,030
2025-06-27	6.110	6.180	6.060	6.080	5.982	7,665,816
2025-06-26	6.070	6.090	6.050	6.080	5.982	8,804,300
2025-06-25	6.070	6.090	6.030	6.070	5.972	9,806,351
2025-06-24	5.990	6.090	5.990	6.060	5.962	11,940,550
2025-06-23	5.770	5.960	5.740	5.940	5.844	7,913,000
2025-06-20	5.810	5.840	5.780	5.780	5.687	5,094,400
2025-06-19	5.870	5.920	5.790	5.810	5.716	7,327,100
2025-06-18	5.900	5.940	5.860	5.880	5.785	5,145,700
2025-06-17	5.910	5.950	5.880	5.930	5.783	5,523,700
2025-06-16	5.930	5.950	5.890	5.920	5.773	5,450,500
2025-06-13	5.960	5.990	5.900	5.940	5.793	7,561,200
2025-06-12	5.980	6.000	5.950	5.990	5.842	6,372,572
2025-06-11	5.970	6.030	5.940	6.000	5.851	8,060,100
2025-06-10	6.050	6.050	5.900	5.950	5.803	9,955,800
2025-06-09	6.000	6.070	5.980	6.030	5.881	6,646,148
2025-06-06	6.000	6.040	5.960	6.000	5.851	6,489,256
2025-06-05	6.050	6.080	5.950	6.000	5.851	9,362,977
2025-06-04	6.000	6.020	5.970	6.000	5.851	7,226,432
2025-06-03	6.000	6.020	5.950	5.990	5.842	9,709,167
2025-05-30	6.100	6.100	5.990	6.030	5.881	10,309,200
2025-05-29	5.980	6.130	5.980	6.120	5.969	11,838,050
2025-05-28	5.960	6.060	5.960	6.010	5.861	8,984,800
2025-05-27	5.950	5.990	5.900	5.960	5.812	9,414,000
2025-05-26	5.930	6.050	5.900	5.980	5.832	16,875,900
2025-05-23	6.270	6.390	5.980	5.980	5.832	28,114,199
2025-05-22	6.020	6.090	5.990	6.000	5.851	10,288,050
2025-05-21	6.040	6.080	6.010	6.050	5.900	9,651,200
2025-05-20	6.080	6.100	6.010	6.060	5.910	15,445,600
2025-05-19	6.250	6.260	6.040	6.080	5.930	29,938,080
2025-05-16	5.980	6.470	5.970	6.140	5.988	48,668,648
2025-05-15	5.920	6.010	5.850	5.880	5.734	9,820,473
2025-05-14	5.910	5.940	5.840	5.900	5.754	9,542,200
2025-05-13	6.020	6.040	5.900	5.930	5.783	11,368,720
2025-05-12	5.950	6.100	5.950	5.970	5.822	16,853,131
2025-05-09	5.980	6.040	5.920	5.980	5.832	24,426,689
2025-05-08	5.700	6.030	5.670	6.000	5.851	34,199,113
2025-05-07	5.710	5.760	5.650	5.700	5.559	9,845,077
2025-05-06	5.580	5.670	5.560	5.660	5.520	8,269,500
2025-04-30	5.490	5.580	5.480	5.550	5.413	7,178,274
2025-04-29	5.410	5.550	5.390	5.500	5.364	7,336,674
2025-04-28	5.470	5.520	5.400	5.440	5.305	7,199,000
2025-04-25	5.530	5.530	5.440	5.450	5.315	8,077,700
2025-04-24	5.600	5.600	5.470	5.500	5.364	14,123,730

← NewerPage 6 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.