CATARC Automotive Proving Ground Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	5.830	5.830	5.690	5.720	5.578	5,911,300
2025-01-20	5.830	5.830	5.750	5.780	5.637	8,423,200
2025-01-17	5.710	5.750	5.640	5.720	5.578	6,447,100
2025-01-16	5.740	5.800	5.640	5.710	5.569	8,953,031
2025-01-15	5.800	5.800	5.690	5.700	5.559	7,158,100
2025-01-14	5.530	5.810	5.530	5.800	5.656	12,015,800
2025-01-13	5.440	5.570	5.390	5.540	5.403	6,877,162
2025-01-10	5.650	5.700	5.490	5.490	5.354	7,234,800
2025-01-09	5.600	5.700	5.590	5.650	5.510	7,160,304
2025-01-08	5.660	5.680	5.450	5.640	5.500	10,301,030
2025-01-07	5.610	5.670	5.560	5.670	5.530	7,214,564
2025-01-06	5.570	5.690	5.440	5.600	5.461	8,682,900
2025-01-03	5.780	5.820	5.570	5.570	5.432	13,002,290
2025-01-02	5.940	5.990	5.680	5.750	5.608	13,403,240
2024-12-31	6.150	6.170	5.940	5.950	5.803	12,247,900
2024-12-30	6.160	6.170	6.040	6.120	5.969	8,533,200
2024-12-27	6.130	6.230	6.090	6.170	6.017	10,477,630
2024-12-26	6.120	6.190	6.100	6.110	5.959	9,275,631
2024-12-25	6.180	6.230	6.050	6.130	5.978	9,876,000
2024-12-24	6.140	6.330	6.140	6.200	6.047	11,911,200
2024-12-23	6.330	6.370	6.090	6.110	5.959	16,236,900
2024-12-20	6.360	6.440	6.340	6.360	6.203	11,619,000
2024-12-19	6.300	6.460	6.290	6.390	6.232	15,769,900
2024-12-18	6.390	6.640	6.350	6.420	6.261	26,392,850
2024-12-17	6.500	6.600	6.260	6.270	6.115	17,010,801
2024-12-16	6.550	6.600	6.470	6.520	6.359	10,631,060
2024-12-13	6.740	6.740	6.570	6.580	6.417	17,582,801
2024-12-12	6.790	6.850	6.660	6.770	6.602	18,557,520
2024-12-11	6.760	6.820	6.710	6.820	6.651	18,737,301
2024-12-10	6.900	6.990	6.710	6.740	6.573	25,996,811
2024-12-09	6.780	6.810	6.640	6.760	6.593	20,707,010
2024-12-06	6.710	6.790	6.580	6.770	6.602	26,485,301
2024-12-05	6.490	6.790	6.490	6.730	6.563	30,150,600
2024-12-04	6.650	6.680	6.470	6.510	6.349	16,753,301
2024-12-03	6.730	6.780	6.560	6.680	6.515	18,009,801
2024-12-02	6.570	6.730	6.560	6.720	6.554	23,763,199
2024-11-29	6.480	6.610	6.340	6.530	6.368	21,169,000
2024-11-28	6.490	6.740	6.460	6.470	6.310	25,994,961
2024-11-27	6.340	6.680	6.120	6.530	6.368	29,037,160
2024-11-26	6.500	6.560	6.350	6.370	6.212	16,460,801
2024-11-25	6.400	6.540	6.250	6.530	6.368	24,582,830
2024-11-22	6.870	6.930	6.400	6.410	6.251	35,703,633
2024-11-21	6.820	6.940	6.740	6.870	6.700	31,988,080
2024-11-20	6.830	6.880	6.710	6.840	6.671	38,474,113
2024-11-19	6.490	6.830	6.460	6.830	6.661	41,080,000
2024-11-18	6.480	6.780	6.230	6.520	6.359	32,696,900
2024-11-15	6.600	6.660	6.410	6.420	6.261	19,752,580
2024-11-14	6.860	6.920	6.590	6.630	6.442	28,133,029
2024-11-13	6.730	7.060	6.700	6.890	6.694	40,758,520
2024-11-12	6.880	7.080	6.750	6.850	6.655	36,896,480
2024-11-11	6.710	6.850	6.670	6.850	6.655	29,269,830
2024-11-08	6.820	6.930	6.700	6.740	6.548	33,164,699
2024-11-07	6.670	6.820	6.560	6.790	6.597	35,580,520
2024-11-06	6.540	6.820	6.540	6.670	6.480	36,614,281
2024-11-05	6.390	6.550	6.340	6.520	6.335	24,540,100
2024-11-04	6.240	6.400	6.210	6.390	6.208	15,563,180
2024-11-01	6.480	6.580	6.200	6.260	6.082	30,266,100
2024-10-31	6.560	6.590	6.440	6.490	6.305	30,211,619
2024-10-30	6.580	6.680	6.460	6.520	6.335	21,356,500
2024-10-29	6.780	6.820	6.570	6.590	6.403	31,908,539

← NewerPage 8 of 19 · 1,120 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.