Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.230	12.380	12.210	12.360	12.150	6,050,707
2025-07-23	12.280	12.330	12.210	12.250	12.042	5,481,550
2025-07-22	12.310	12.370	12.260	12.300	12.091	6,545,884
2025-07-21	12.280	12.440	12.260	12.370	12.160	8,570,502
2025-07-18	12.340	12.360	12.250	12.280	12.071	6,071,575
2025-07-17	12.390	12.430	12.310	12.340	12.130	6,231,661
2025-07-16	12.330	12.450	12.310	12.390	12.179	7,801,778
2025-07-15	12.300	12.430	12.180	12.320	12.111	6,483,158
2025-07-14	12.300	12.390	12.250	12.360	12.150	6,377,442
2025-07-11	12.120	12.360	12.080	12.360	12.150	12,091,797
2025-07-10	12.110	12.140	12.010	12.120	11.914	6,605,431
2025-07-09	12.100	12.200	12.080	12.100	11.894	8,420,152
2025-07-08	12.020	12.120	12.010	12.090	11.884	7,123,327
2025-07-07	12.050	12.050	11.880	11.970	11.766	6,769,234
2025-07-04	12.160	12.160	12.000	12.050	11.845	9,326,242
2025-07-03	12.110	12.200	12.010	12.160	11.953	11,279,114
2025-07-02	12.230	12.340	11.960	12.250	12.042	17,947,411
2025-07-01	12.440	12.490	12.020	12.130	11.924	25,285,937
2025-06-30	12.230	12.620	12.160	12.440	12.228	44,639,703
2025-06-27	14.360	14.360	13.050	13.060	12.838	72,350,120
2025-06-26	12.830	13.100	12.700	13.050	12.828	20,531,087
2025-06-25	12.470	12.880	12.450	12.830	12.612	19,026,688
2025-06-24	12.160	12.840	12.000	12.600	12.386	27,662,289
2025-06-23	11.990	12.040	11.610	11.980	11.776	11,977,373
2025-06-20	16.800	16.920	16.540	16.690	11.473	5,739,294
2025-06-19	16.960	17.240	16.550	16.790	11.542	8,078,616
2025-06-18	17.000	17.060	16.800	16.960	11.659	6,595,909
2025-06-17	16.840	17.070	16.760	17.000	11.686	8,456,347
2025-06-16	16.830	16.950	16.430	16.860	11.590	10,105,991
2025-06-13	16.800	16.810	16.320	16.340	11.232	5,939,525
2025-06-12	16.450	17.080	16.410	16.920	11.631	8,475,110
2025-06-11	16.450	16.730	16.440	16.590	11.404	6,137,079
2025-06-10	16.560	16.650	16.150	16.370	11.253	5,545,794
2025-06-09	16.730	16.780	16.540	16.560	11.384	6,004,353
2025-06-06	16.670	16.780	16.590	16.700	11.480	3,840,961
2025-06-05	16.920	16.990	16.660	16.700	11.480	4,862,676
2025-06-04	17.070	17.090	16.840	16.880	11.604	4,750,824
2025-06-03	16.720	17.090	16.720	17.000	11.686	4,488,596
2025-05-30	17.080	17.130	16.750	16.900	11.617	6,751,500
2025-05-29	16.800	17.350	16.800	17.200	11.824	9,327,908
2025-05-28	16.520	16.970	16.370	16.800	11.549	9,946,764
2025-05-27	16.560	16.750	16.260	16.440	11.301	6,576,439
2025-05-26	16.660	16.830	16.570	16.650	11.446	6,276,676
2025-05-23	16.920	17.080	16.620	16.660	11.452	15,607,505
2025-05-22	17.960	18.200	16.800	16.930	11.638	24,484,663
2025-05-21	18.190	18.440	17.720	18.150	12.477	16,865,452
2025-05-20	18.000	18.460	17.800	18.200	12.511	14,670,180
2025-05-19	17.880	18.200	17.520	18.070	12.422	16,123,144
2025-05-16	17.420	18.080	17.420	17.950	12.339	16,047,427
2025-05-15	17.350	18.000	17.040	17.440	11.989	12,298,484
2025-05-14	17.400	17.790	17.270	17.340	11.920	9,681,859
2025-05-13	17.550	17.840	17.450	17.570	12.078	7,721,974
2025-05-12	17.550	17.810	17.330	17.450	11.995	10,138,571
2025-05-09	17.420	18.040	17.140	17.330	11.913	14,718,272
2025-05-08	16.880	17.500	16.820	17.390	11.954	11,040,094
2025-05-07	17.000	17.210	16.760	16.950	11.652	9,726,564
2025-05-06	17.000	17.130	16.820	17.040	11.714	11,037,255
2025-04-30	16.400	16.730	16.390	16.700	11.480	6,050,718
2025-04-29	16.000	16.650	15.970	16.430	11.294	8,248,086
2025-04-28	16.050	16.210	15.880	16.130	11.088	6,277,241

← NewerPage 6 of 21 · 1,218 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.