Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.300	18.190	17.300	17.410	17.114	29,305,483
2026-01-16	16.170	17.810	16.070	17.300	17.006	39,899,440
2026-01-15	15.900	16.300	15.730	16.190	15.915	19,505,096
2026-01-14	16.020	16.330	15.440	15.910	15.639	19,766,422
2026-01-13	16.520	17.020	15.910	16.090	15.816	23,767,433
2026-01-12	17.350	17.920	16.480	16.620	16.337	32,325,518
2026-01-09	16.830	18.300	16.010	17.830	17.527	37,846,796
2026-01-08	15.900	17.450	15.900	17.030	16.740	47,305,499
2026-01-07	14.380	15.860	14.280	15.860	15.590	38,093,850
2026-01-06	14.520	14.680	14.380	14.420	14.175	10,010,272
2026-01-05	14.380	14.990	14.200	14.500	14.253	18,497,764
2025-12-31	14.800	15.240	14.460	14.460	14.214	31,513,005
2025-12-30	13.350	14.800	13.260	14.560	14.312	32,106,940
2025-12-29	13.460	13.580	13.350	13.450	13.221	4,150,608
2025-12-26	13.770	13.770	13.370	13.420	13.192	6,047,802
2025-12-25	13.490	13.800	13.400	13.650	13.418	4,756,932
2025-12-24	13.390	13.560	13.380	13.500	13.270	4,503,983
2025-12-23	13.650	13.780	13.310	13.390	13.162	7,010,352
2025-12-22	13.730	13.990	13.680	13.750	13.516	8,773,554
2025-12-19	13.130	13.990	13.130	13.750	13.516	13,306,756
2025-12-18	13.100	13.390	13.000	13.180	12.956	5,599,892
2025-12-17	13.170	13.530	12.940	13.200	12.976	5,982,288
2025-12-16	13.270	13.600	13.050	13.280	13.054	6,405,309
2025-12-15	13.680	13.680	13.160	13.210	12.985	7,067,054
2025-12-12	13.970	14.050	13.560	13.760	13.526	8,262,107
2025-12-11	13.800	14.350	13.600	13.900	13.664	13,390,693
2025-12-10	13.200	13.800	13.110	13.690	13.457	14,107,657
2025-12-09	13.020	13.440	12.910	13.210	12.985	5,782,464
2025-12-08	12.950	13.130	12.890	13.070	12.848	5,094,924
2025-12-05	12.950	13.010	12.800	12.920	12.700	5,932,164
2025-12-04	13.070	13.110	12.830	12.990	12.769	6,168,900
2025-12-03	13.390	13.400	13.000	13.010	12.789	8,875,460
2025-12-02	13.590	13.740	13.190	13.340	13.113	16,292,670
2025-12-01	14.390	14.390	13.360	13.590	13.359	26,712,539
2025-11-28	13.080	13.080	13.080	13.080	12.858	0
2025-11-27	13.080	13.080	13.080	13.080	12.858	0
2025-11-26	13.080	13.080	13.080	13.080	12.858	0
2025-11-25	13.080	13.080	13.080	13.080	12.858	0
2025-11-24	13.080	13.080	13.080	13.080	12.858	0
2025-11-21	13.480	13.640	12.790	13.080	12.858	9,537,931
2025-11-20	13.230	13.970	13.230	13.550	13.320	13,819,267
2025-11-19	13.450	13.480	13.190	13.200	12.976	5,437,467
2025-11-18	13.540	13.570	13.300	13.400	13.172	4,618,877
2025-11-17	13.710	13.710	13.330	13.530	13.300	6,550,440
2025-11-14	13.850	13.860	13.620	13.710	13.477	7,443,084
2025-11-13	13.980	14.090	13.850	13.910	13.673	7,310,072
2025-11-12	14.290	14.480	13.890	14.040	13.801	8,459,220
2025-11-11	14.880	14.880	14.290	14.340	14.096	9,254,878
2025-11-10	15.000	15.020	14.510	14.780	14.529	10,607,058
2025-11-07	15.150	15.250	14.770	14.820	14.568	19,678,635
2025-11-06	14.110	15.330	13.970	15.150	14.892	34,467,741
2025-11-05	13.970	14.120	13.920	13.940	13.703	4,554,436
2025-11-04	14.320	14.400	13.930	14.120	13.880	6,209,384
2025-11-03	14.370	14.490	14.180	14.310	14.067	4,383,389
2025-10-31	14.160	14.670	14.160	14.400	14.155	8,426,167
2025-10-30	14.580	14.600	14.150	14.180	13.939	6,477,773
2025-10-29	14.450	14.570	14.230	14.500	14.253	6,636,106
2025-10-28	14.250	14.580	14.180	14.410	14.165	7,737,188
2025-10-27	14.450	14.520	14.110	14.220	13.978	7,199,812
2025-10-24	14.260	14.860	14.160	14.450	14.204	6,898,794

← NewerPage 4 of 5 · 243 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.