CATARC Automotive Proving Ground Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.410 | 5.720 | 5.410 | 5.620 | 5.481 | 25,519,619 |
| 2025-04-22 | 5.360 | 5.400 | 5.330 | 5.370 | 5.237 | 6,690,700 |
| 2025-04-21 | 5.330 | 5.360 | 5.300 | 5.360 | 5.227 | 5,491,391 |
| 2025-04-18 | 5.310 | 5.340 | 5.260 | 5.330 | 5.198 | 4,399,900 |
| 2025-04-17 | 5.300 | 5.400 | 5.210 | 5.310 | 5.179 | 7,763,503 |
| 2025-04-16 | 5.330 | 5.370 | 5.200 | 5.260 | 5.130 | 7,368,280 |
| 2025-04-15 | 5.340 | 5.400 | 5.310 | 5.380 | 5.247 | 6,625,300 |
| 2025-04-14 | 5.360 | 5.420 | 5.330 | 5.360 | 5.227 | 7,095,600 |
| 2025-04-11 | 5.310 | 5.370 | 5.290 | 5.300 | 5.169 | 8,546,976 |
| 2025-04-10 | 5.400 | 5.490 | 5.320 | 5.340 | 5.208 | 13,196,200 |
| 2025-04-09 | 5.020 | 5.390 | 4.890 | 5.350 | 5.218 | 17,563,590 |
| 2025-04-08 | 4.950 | 5.170 | 4.950 | 5.070 | 4.945 | 13,859,990 |
| 2025-04-07 | 5.550 | 5.610 | 4.750 | 4.920 | 4.798 | 25,624,090 |
| 2025-04-03 | 5.830 | 5.910 | 5.800 | 5.850 | 5.705 | 6,676,400 |
| 2025-04-02 | 5.880 | 5.940 | 5.820 | 5.870 | 5.725 | 6,313,377 |
| 2025-04-01 | 5.740 | 5.930 | 5.720 | 5.870 | 5.725 | 10,811,400 |
| 2025-03-31 | 5.820 | 5.840 | 5.690 | 5.750 | 5.608 | 8,670,804 |
| 2025-03-28 | 5.840 | 5.870 | 5.780 | 5.820 | 5.676 | 5,704,280 |
| 2025-03-27 | 5.890 | 5.910 | 5.770 | 5.840 | 5.695 | 7,512,456 |
| 2025-03-26 | 5.780 | 5.970 | 5.760 | 5.920 | 5.773 | 9,816,900 |
| 2025-03-25 | 5.750 | 5.850 | 5.720 | 5.810 | 5.666 | 8,502,144 |
| 2025-03-24 | 5.920 | 5.920 | 5.650 | 5.770 | 5.627 | 15,477,130 |
| 2025-03-21 | 6.010 | 6.070 | 5.900 | 5.920 | 5.773 | 12,833,670 |
| 2025-03-20 | 5.970 | 6.120 | 5.930 | 6.030 | 5.881 | 13,768,150 |
| 2025-03-19 | 5.990 | 6.000 | 5.920 | 5.960 | 5.812 | 7,476,365 |
| 2025-03-18 | 5.940 | 6.000 | 5.930 | 5.990 | 5.842 | 7,881,113 |
| 2025-03-17 | 5.910 | 5.960 | 5.900 | 5.930 | 5.783 | 7,166,557 |
| 2025-03-14 | 5.780 | 5.910 | 5.770 | 5.910 | 5.764 | 11,016,210 |
| 2025-03-13 | 5.890 | 5.910 | 5.740 | 5.820 | 5.676 | 12,743,380 |
| 2025-03-12 | 5.890 | 5.950 | 5.890 | 5.910 | 5.764 | 9,662,004 |
| 2025-03-11 | 5.850 | 5.920 | 5.820 | 5.900 | 5.754 | 9,071,700 |
| 2025-03-10 | 5.810 | 5.960 | 5.810 | 5.900 | 5.754 | 11,891,200 |
| 2025-03-07 | 5.850 | 5.940 | 5.780 | 5.800 | 5.656 | 20,528,119 |
| 2025-03-06 | 5.950 | 6.000 | 5.940 | 5.970 | 5.822 | 11,905,100 |
| 2025-03-05 | 6.000 | 6.000 | 5.890 | 5.960 | 5.812 | 7,688,300 |
| 2025-03-04 | 5.880 | 6.000 | 5.850 | 5.980 | 5.832 | 6,730,728 |
| 2025-03-03 | 5.890 | 6.010 | 5.860 | 5.910 | 5.764 | 9,957,100 |
| 2025-02-28 | 6.100 | 6.120 | 5.860 | 5.890 | 5.744 | 12,818,560 |
| 2025-02-27 | 6.190 | 6.210 | 6.010 | 6.110 | 5.959 | 13,438,080 |
| 2025-02-26 | 6.130 | 6.240 | 6.100 | 6.180 | 6.027 | 12,882,910 |
| 2025-02-25 | 6.110 | 6.200 | 6.040 | 6.140 | 5.988 | 13,036,190 |
| 2025-02-24 | 6.080 | 6.190 | 6.070 | 6.150 | 5.998 | 13,886,930 |
| 2025-02-21 | 6.080 | 6.100 | 5.990 | 6.080 | 5.930 | 11,632,790 |
| 2025-02-20 | 6.060 | 6.100 | 6.010 | 6.050 | 5.900 | 10,451,440 |
| 2025-02-19 | 5.950 | 6.080 | 5.940 | 6.080 | 5.930 | 9,682,900 |
| 2025-02-18 | 6.160 | 6.170 | 5.920 | 5.940 | 5.793 | 15,721,300 |
| 2025-02-17 | 6.190 | 6.240 | 6.120 | 6.180 | 6.027 | 12,279,080 |
| 2025-02-14 | 6.080 | 6.190 | 6.080 | 6.130 | 5.978 | 11,948,760 |
| 2025-02-13 | 6.220 | 6.260 | 6.100 | 6.100 | 5.949 | 17,589,789 |
| 2025-02-12 | 6.220 | 6.260 | 6.160 | 6.250 | 6.095 | 18,983,600 |
| 2025-02-11 | 6.490 | 6.550 | 6.200 | 6.230 | 6.076 | 38,693,398 |
| 2025-02-10 | 6.130 | 6.580 | 6.090 | 6.550 | 6.388 | 50,451,191 |
| 2025-02-07 | 5.950 | 6.120 | 5.930 | 6.110 | 5.959 | 19,386,100 |
| 2025-02-06 | 5.730 | 5.910 | 5.700 | 5.910 | 5.764 | 11,717,300 |
| 2025-02-05 | 5.740 | 5.750 | 5.670 | 5.730 | 5.588 | 5,453,800 |
| 2025-01-27 | 5.750 | 5.830 | 5.670 | 5.670 | 5.530 | 9,160,200 |
| 2025-01-24 | 5.700 | 5.750 | 5.670 | 5.720 | 5.578 | 7,155,000 |
| 2025-01-23 | 5.730 | 5.810 | 5.690 | 5.690 | 5.549 | 8,061,100 |
| 2025-01-22 | 5.720 | 5.720 | 5.640 | 5.670 | 5.530 | 5,663,700 |
| 2025-01-21 | 5.830 | 5.830 | 5.690 | 5.720 | 5.578 | 5,911,300 |
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.