Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.630	15.190	14.630	14.970	14.715	6,622,824
2026-04-21	14.730	14.940	14.600	14.730	14.480	4,384,632
2026-04-20	14.770	14.960	14.500	14.890	14.637	5,363,693
2026-04-17	14.700	14.800	14.400	14.770	14.519	6,626,608
2026-04-16	14.590	14.900	14.570	14.750	14.499	11,135,647
2026-04-15	14.010	14.800	13.800	14.730	14.480	15,510,418
2026-04-14	13.340	14.140	13.270	14.070	13.831	9,608,003
2026-04-13	13.360	13.360	13.150	13.270	13.044	2,724,000
2026-04-10	13.400	13.560	13.310	13.390	13.162	3,966,268
2026-04-09	13.310	13.390	13.130	13.290	13.064	3,373,464
2026-04-08	13.040	13.400	13.040	13.400	13.172	4,567,158
2026-04-07	12.600	12.890	12.600	12.800	12.582	2,880,460
2026-04-03	13.140	13.140	12.600	12.690	12.474	4,407,747
2026-04-02	13.270	13.300	12.900	13.010	12.789	4,096,997
2026-04-01	13.300	13.420	13.170	13.290	13.064	4,454,644
2026-03-31	13.460	13.590	13.040	13.080	12.858	5,968,319
2026-03-30	13.120	13.510	13.080	13.510	13.280	3,941,966
2026-03-27	13.010	13.550	13.010	13.350	13.123	5,962,996
2026-03-26	13.200	13.440	13.020	13.310	13.084	5,445,696
2026-03-25	13.210	13.320	13.050	13.190	12.966	6,719,507
2026-03-24	12.950	13.070	12.620	13.060	12.838	8,609,332
2026-03-23	12.860	13.370	12.520	12.580	12.366	13,070,292
2026-03-20	14.280	14.280	13.360	13.370	13.143	18,106,605
2026-03-19	14.710	15.080	14.690	14.840	14.588	7,216,369
2026-03-18	14.850	15.010	14.500	14.940	14.686	6,430,450
2026-03-17	14.740	15.260	14.730	14.790	14.539	9,927,391
2026-03-16	14.850	14.940	14.530	14.700	14.450	5,813,364
2026-03-13	15.150	15.180	14.800	14.830	14.578	4,107,244
2026-03-12	15.160	15.340	14.940	15.140	14.883	4,339,100
2026-03-11	15.400	15.570	15.120	15.170	14.912	5,307,728
2026-03-10	15.100	15.430	15.090	15.390	15.128	5,172,004
2026-03-09	15.050	15.050	14.620	15.000	14.745	5,959,701
2026-03-06	15.180	15.430	15.180	15.280	15.020	4,359,312
2026-03-05	15.260	15.450	15.100	15.240	14.981	4,726,981
2026-03-04	14.890	15.350	14.590	15.060	14.804	5,529,524
2026-03-03	15.630	16.050	14.950	15.030	14.774	8,735,737
2026-03-02	16.020	16.400	15.650	15.710	15.443	9,242,115
2026-02-27	16.400	16.500	16.260	16.400	16.121	6,017,464
2026-02-26	16.520	16.830	16.200	16.400	16.121	7,179,805
2026-02-25	16.510	16.680	16.310	16.530	16.249	5,119,188
2026-02-24	16.980	16.980	16.050	16.510	16.229	6,252,066
2026-02-13	16.490	16.850	16.360	16.530	16.249	5,474,000
2026-02-12	16.110	16.790	16.110	16.480	16.200	6,583,112
2026-02-11	17.000	17.000	16.250	16.320	16.042	9,316,229
2026-02-10	17.090	17.290	16.620	17.000	16.711	11,014,242
2026-02-09	17.100	17.530	16.720	17.260	16.967	10,023,174
2026-02-06	16.380	17.500	16.320	17.030	16.740	12,398,700
2026-02-05	16.580	16.760	16.320	16.530	16.249	5,642,392
2026-02-04	17.300	17.650	16.690	16.810	16.524	11,493,006
2026-02-03	16.700	17.660	16.350	17.510	17.212	11,064,283
2026-02-02	16.620	17.210	16.460	16.500	16.219	9,504,466
2026-01-30	16.860	17.260	16.100	16.590	16.308	13,805,126
2026-01-29	17.320	17.500	16.780	16.880	16.593	10,261,524
2026-01-28	17.990	17.990	17.390	17.400	17.104	9,568,547
2026-01-27	17.660	18.200	16.980	18.030	17.723	21,664,223
2026-01-26	19.990	20.480	17.970	17.970	17.664	20,812,562
2026-01-23	18.670	20.160	18.330	19.970	19.630	25,485,301
2026-01-22	19.070	19.500	18.440	18.790	18.470	22,705,494
2026-01-21	17.240	19.250	17.200	19.040	18.716	33,498,358
2026-01-20	17.410	18.210	16.960	17.600	17.301	16,311,254

← NewerPage 3 of 21 · 1,217 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.