Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.030	9.140	8.600	8.950	8.950	6,231,152
2026-07-20	9.230	9.520	8.880	9.030	9.030	5,269,356
2026-07-17	9.770	9.820	9.150	9.230	9.230	4,794,124
2026-07-16	9.700	9.860	9.540	9.690	9.690	3,300,836
2026-07-15	9.560	9.790	9.480	9.650	9.650	2,353,095
2026-07-14	9.400	9.610	9.250	9.600	9.600	3,070,563
2026-07-13	9.810	9.810	9.300	9.400	9.400	4,681,884
2026-07-10	9.660	10.040	9.610	9.820	9.820	3,694,380
2026-07-09	9.880	9.880	9.500	9.740	9.740	3,594,136
2026-07-08	10.080	10.190	9.730	9.850	9.850	3,658,430
2026-07-07	10.380	10.480	10.070	10.120	10.120	3,387,800
2026-07-06	10.590	10.800	10.350	10.400	10.400	4,855,916
2026-07-03	10.350	10.900	10.270	10.650	10.650	8,596,206
2026-07-02	10.120	10.420	10.050	10.170	10.170	4,633,371
2026-07-01	9.960	10.250	9.930	10.120	10.120	4,833,559
2026-06-30	10.030	10.120	9.870	10.020	10.020	4,643,465
2026-06-29	10.210	10.230	9.700	9.920	9.920	6,223,300
2026-06-26	10.500	10.520	10.190	10.210	10.210	4,568,016
2026-06-25	10.790	10.900	10.510	10.530	10.530	4,448,066
2026-06-24	11.270	11.350	10.720	10.810	10.810	4,327,839
2026-06-23	11.140	11.410	11.050	11.220	11.220	4,136,380
2026-06-22	11.350	11.370	10.770	11.180	11.180	5,847,434
2026-06-18	11.450	11.450	11.180	11.350	11.350	3,899,480
2026-06-17	11.690	11.740	11.350	11.400	11.400	5,203,872
2026-06-16	11.990	12.010	11.630	11.660	11.660	5,180,252
2026-06-15	11.680	12.000	11.680	12.000	12.000	4,571,900
2026-06-12	11.700	11.830	11.600	11.680	11.680	3,398,532
2026-06-11	11.760	11.990	11.710	11.760	11.560	3,725,736
2026-06-10	12.220	12.290	11.770	11.930	11.727	5,029,077
2026-06-09	12.680	12.690	12.280	12.350	12.140	4,024,180
2026-06-08	12.600	12.960	12.350	12.470	12.258	5,350,149
2026-06-05	12.850	13.180	12.540	13.000	12.779	6,025,937
2026-06-04	12.740	13.060	12.560	12.900	12.681	5,239,331
2026-06-03	12.650	12.840	12.550	12.720	12.504	4,858,074
2026-06-02	12.940	13.100	12.520	12.650	12.435	6,715,431
2026-06-01	13.170	13.290	12.890	12.940	12.720	6,231,560
2026-05-29	13.780	14.070	12.980	13.170	12.946	8,257,807
2026-05-28	14.120	14.120	13.510	13.730	13.497	7,992,960
2026-05-27	14.220	14.420	13.860	14.110	13.870	8,396,496
2026-05-26	14.650	14.660	14.040	14.290	14.047	8,677,850
2026-05-25	14.800	14.870	14.330	14.480	14.234	9,092,534
2026-05-22	14.480	14.970	14.290	14.830	14.578	19,882,348
2026-05-21	13.700	15.160	13.600	14.720	14.470	26,734,181
2026-05-20	14.700	14.770	13.670	13.780	13.546	15,610,140
2026-05-19	14.830	15.490	14.580	14.950	14.696	13,848,920
2026-05-18	15.050	15.100	14.550	14.730	14.480	15,537,455
2026-05-15	14.680	15.440	14.410	15.340	15.079	25,830,533
2026-05-14	14.980	15.040	14.410	14.580	14.332	16,400,529
2026-05-13	15.620	15.620	14.920	15.120	14.863	28,974,107
2026-05-12	14.930	15.620	14.930	15.620	15.354	12,930,782
2026-05-11	14.680	14.700	14.150	14.200	13.959	8,934,650
2026-05-08	13.720	14.990	13.620	14.680	14.430	12,497,203
2026-05-07	13.440	13.820	13.370	13.730	13.497	6,207,100
2026-05-06	13.880	13.930	13.330	13.400	13.172	7,430,388
2026-04-30	13.910	13.960	13.600	13.760	13.526	6,360,196
2026-04-29	14.390	14.580	13.800	13.840	13.605	7,737,155
2026-04-28	14.600	14.790	14.440	14.520	14.273	4,596,780
2026-04-27	14.280	14.990	14.130	14.780	14.529	7,586,784
2026-04-24	14.770	14.770	14.250	14.300	14.057	5,611,768
2026-04-23	14.970	14.970	14.360	14.660	14.411	5,920,880

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2000 CNY
2025-06-23	0.3500 CNY
2024-06-28	0.4999 CNY
2023-06-30	0.7800 CNY
2022-07-13	0.6000 CNY
2021-07-07	0.6000 CNY
2020-07-07	0.5500 CNY
2019-07-05	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.