CATARC Automotive Proving Ground Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.700 | 6.890 | 6.680 | 6.800 | 6.607 | 35,719,660 |
| 2024-10-25 | 6.670 | 6.870 | 6.610 | 6.800 | 6.607 | 35,109,566 |
| 2024-10-24 | 6.670 | 6.790 | 6.520 | 6.670 | 6.480 | 36,445,191 |
| 2024-10-23 | 6.450 | 6.940 | 6.440 | 6.710 | 6.519 | 50,066,434 |
| 2024-10-22 | 6.520 | 6.740 | 6.450 | 6.500 | 6.315 | 44,546,289 |
| 2024-10-21 | 6.260 | 6.520 | 6.200 | 6.500 | 6.315 | 39,714,168 |
| 2024-10-18 | 6.000 | 6.380 | 5.980 | 6.240 | 6.063 | 32,041,760 |
| 2024-10-17 | 6.010 | 6.160 | 6.010 | 6.030 | 5.859 | 23,737,900 |
| 2024-10-16 | 5.910 | 6.060 | 5.900 | 5.970 | 5.800 | 23,790,381 |
| 2024-10-15 | 6.150 | 6.290 | 6.020 | 6.030 | 5.859 | 35,053,219 |
| 2024-10-14 | 6.160 | 6.260 | 6.050 | 6.250 | 6.072 | 34,704,754 |
| 2024-10-11 | 6.500 | 6.560 | 6.080 | 6.140 | 5.965 | 60,432,398 |
| 2024-10-10 | 6.340 | 7.300 | 6.100 | 6.950 | 6.752 | 95,506,438 |
| 2024-10-09 | 6.700 | 6.720 | 6.080 | 6.090 | 5.917 | 45,621,969 |
| 2024-10-08 | 7.390 | 7.390 | 6.550 | 7.060 | 6.859 | 62,010,121 |
| 2024-09-30 | 5.700 | 6.350 | 5.630 | 6.270 | 6.092 | 54,819,168 |
| 2024-09-27 | 5.350 | 5.570 | 5.300 | 5.520 | 5.363 | 27,455,301 |
| 2024-09-26 | 5.180 | 5.300 | 5.170 | 5.290 | 5.140 | 14,476,600 |
| 2024-09-25 | 5.230 | 5.320 | 5.170 | 5.200 | 5.052 | 16,709,551 |
| 2024-09-24 | 5.070 | 5.190 | 5.050 | 5.180 | 5.033 | 11,065,250 |
| 2024-09-23 | 5.040 | 5.090 | 5.020 | 5.060 | 4.916 | 4,885,770 |
| 2024-09-20 | 5.080 | 5.100 | 5.020 | 5.050 | 4.906 | 3,888,352 |
| 2024-09-19 | 4.970 | 5.090 | 4.950 | 5.080 | 4.936 | 6,483,422 |
| 2024-09-18 | 5.020 | 5.040 | 4.880 | 4.970 | 4.829 | 6,525,750 |
| 2024-09-13 | 5.060 | 5.090 | 5.010 | 5.030 | 4.887 | 4,389,987 |
| 2024-09-12 | 5.060 | 5.110 | 5.050 | 5.060 | 4.916 | 4,741,700 |
| 2024-09-11 | 5.120 | 5.130 | 5.040 | 5.050 | 4.906 | 5,206,975 |
| 2024-09-10 | 5.130 | 5.180 | 5.060 | 5.130 | 4.984 | 6,422,128 |
| 2024-09-09 | 5.040 | 5.140 | 5.000 | 5.130 | 4.984 | 7,161,287 |
| 2024-09-06 | 5.160 | 5.200 | 5.070 | 5.080 | 4.936 | 5,337,700 |
| 2024-09-05 | 5.090 | 5.170 | 5.090 | 5.160 | 5.013 | 6,063,389 |
| 2024-09-04 | 5.090 | 5.140 | 5.070 | 5.090 | 4.945 | 5,236,526 |
| 2024-09-03 | 5.070 | 5.160 | 5.060 | 5.130 | 4.984 | 6,145,200 |
| 2024-09-02 | 5.190 | 5.230 | 5.060 | 5.060 | 4.916 | 6,877,500 |
| 2024-08-30 | 5.150 | 5.260 | 5.120 | 5.190 | 5.042 | 11,191,800 |
| 2024-08-29 | 5.100 | 5.160 | 5.060 | 5.150 | 5.004 | 5,730,300 |
| 2024-08-28 | 5.040 | 5.130 | 4.980 | 5.110 | 4.965 | 7,354,400 |
| 2024-08-27 | 5.090 | 5.130 | 5.030 | 5.070 | 4.926 | 6,189,400 |
| 2024-08-26 | 5.040 | 5.080 | 5.000 | 5.040 | 4.897 | 4,642,900 |
| 2024-08-23 | 5.020 | 5.060 | 4.970 | 5.040 | 4.897 | 5,833,982 |
| 2024-08-22 | 5.140 | 5.170 | 5.000 | 5.010 | 4.868 | 9,679,800 |
| 2024-08-21 | 5.120 | 5.170 | 5.110 | 5.150 | 5.004 | 5,455,916 |
| 2024-08-20 | 5.280 | 5.280 | 5.130 | 5.140 | 4.994 | 10,419,500 |
| 2024-08-19 | 5.260 | 5.340 | 5.240 | 5.270 | 5.120 | 7,960,516 |
| 2024-08-16 | 5.350 | 5.370 | 5.280 | 5.310 | 5.159 | 8,241,900 |
| 2024-08-15 | 5.300 | 5.380 | 5.210 | 5.370 | 5.217 | 11,807,970 |
| 2024-08-14 | 5.360 | 5.430 | 5.330 | 5.330 | 5.178 | 9,666,600 |
| 2024-08-13 | 5.250 | 5.370 | 5.240 | 5.370 | 5.217 | 8,592,400 |
| 2024-08-12 | 5.370 | 5.390 | 5.200 | 5.240 | 5.091 | 13,022,100 |
| 2024-08-09 | 5.330 | 5.460 | 5.330 | 5.390 | 5.237 | 12,977,200 |
| 2024-08-08 | 5.340 | 5.380 | 5.230 | 5.330 | 5.178 | 11,635,000 |
| 2024-08-07 | 5.350 | 5.410 | 5.320 | 5.340 | 5.188 | 10,489,100 |
| 2024-08-06 | 5.450 | 5.490 | 5.290 | 5.360 | 5.208 | 14,551,480 |
| 2024-08-05 | 5.590 | 5.630 | 5.320 | 5.340 | 5.188 | 22,600,801 |
| 2024-08-02 | 5.660 | 5.780 | 5.580 | 5.650 | 5.489 | 21,964,750 |
| 2024-08-01 | 5.660 | 5.780 | 5.630 | 5.700 | 5.538 | 25,826,500 |
| 2024-07-31 | 5.520 | 5.720 | 5.500 | 5.680 | 5.519 | 27,244,070 |
| 2024-07-30 | 5.600 | 5.600 | 5.470 | 5.530 | 5.373 | 18,022,160 |
| 2024-07-29 | 5.380 | 5.630 | 5.370 | 5.630 | 5.470 | 29,214,150 |
| 2024-07-26 | 5.280 | 5.490 | 5.280 | 5.380 | 5.227 | 18,070,061 |
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.