Shanghai Carthane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.480	14.510	14.300	14.360	9.871	3,255,196
2025-01-21	14.500	14.530	14.280	14.510	9.974	5,402,255
2025-01-20	13.980	14.580	13.970	14.350	9.864	7,079,797
2025-01-17	13.880	13.980	13.770	13.920	9.569	3,559,540
2025-01-16	13.840	14.070	13.700	13.850	9.521	3,940,974
2025-01-15	13.840	14.010	13.680	13.850	9.521	3,946,293
2025-01-14	13.200	13.840	13.200	13.840	9.514	6,190,251
2025-01-13	12.900	13.330	12.750	13.160	9.046	3,656,360
2025-01-10	13.370	13.550	13.090	13.100	9.005	4,975,166
2025-01-09	13.170	13.430	13.170	13.320	9.156	3,200,974
2025-01-08	13.460	13.510	12.940	13.320	9.156	4,920,524
2025-01-07	13.230	13.550	13.140	13.540	9.308	4,425,311
2025-01-06	13.280	13.550	12.930	13.260	9.115	5,468,555
2025-01-03	13.500	14.350	13.100	13.420	9.225	7,779,468
2025-01-02	14.040	14.050	13.280	13.440	9.239	5,754,014
2024-12-31	14.350	14.350	13.870	13.880	9.541	5,588,184
2024-12-30	14.410	14.530	14.100	14.270	9.809	4,193,112
2024-12-27	14.620	14.740	14.440	14.540	9.995	5,823,141
2024-12-26	14.290	14.890	14.210	14.610	10.043	7,185,529
2024-12-25	14.600	14.680	14.060	14.270	9.809	5,294,800
2024-12-24	14.490	14.750	14.330	14.600	10.036	4,692,402
2024-12-23	14.780	14.990	14.280	14.400	9.899	7,658,224
2024-12-20	14.260	15.090	14.200	14.880	10.229	10,080,938
2024-12-19	14.060	14.360	14.060	14.260	9.803	5,873,929
2024-12-18	14.560	14.560	14.200	14.300	9.830	8,099,966
2024-12-17	15.430	15.480	14.440	14.480	9.954	12,821,880
2024-12-16	15.830	16.100	15.350	15.430	10.607	11,236,862
2024-12-13	15.840	16.400	15.600	15.870	10.909	15,638,918
2024-12-12	16.050	16.150	15.670	15.920	10.944	10,797,956
2024-12-11	16.060	16.170	15.720	16.050	11.033	12,859,064
2024-12-10	17.090	17.150	16.060	16.120	11.081	21,164,127
2024-12-09	16.250	17.390	16.170	16.400	11.274	23,682,281
2024-12-06	15.680	15.980	15.300	15.940	10.957	12,215,806
2024-12-05	15.580	15.900	15.550	15.680	10.779	7,984,053
2024-12-04	15.880	16.090	15.520	15.710	10.799	10,111,754
2024-12-03	15.900	16.120	15.750	15.950	10.964	9,309,686
2024-12-02	15.790	16.190	15.790	15.900	10.930	19,078,883
2024-11-29	14.950	15.890	14.950	15.790	10.854	19,076,631
2024-11-28	15.180	15.350	14.950	15.000	10.311	12,357,945
2024-11-27	15.000	15.420	14.680	15.410	10.593	15,096,111
2024-11-26	15.980	16.170	15.220	15.290	10.511	18,031,753
2024-11-25	15.750	16.280	15.420	16.150	11.102	23,870,807
2024-11-22	16.370	17.200	15.590	15.600	10.724	34,432,309
2024-11-21	16.480	17.400	16.030	16.380	11.260	48,790,826
2024-11-20	14.800	16.520	14.700	16.520	11.356	43,486,724
2024-11-19	14.420	15.040	14.270	15.020	10.325	21,421,376
2024-11-18	15.190	15.240	14.000	14.260	9.803	26,020,479
2024-11-15	14.430	15.160	14.310	15.140	10.408	37,987,084
2024-11-14	14.400	15.250	14.220	14.530	9.988	31,130,962
2024-11-13	14.250	14.380	13.860	14.330	9.851	9,685,684
2024-11-12	14.690	14.770	14.210	14.410	9.906	13,711,021
2024-11-11	14.160	14.680	14.120	14.600	10.036	15,102,148
2024-11-08	14.350	14.550	14.060	14.180	9.748	17,651,883
2024-11-07	13.780	14.120	13.610	14.100	9.693	13,972,676
2024-11-06	13.750	13.940	13.570	13.790	9.479	11,912,132
2024-11-05	13.580	13.780	13.400	13.740	9.445	11,013,363
2024-11-04	13.110	13.860	13.050	13.620	9.363	13,965,932
2024-11-01	13.730	13.790	13.040	13.110	9.012	13,291,121
2024-10-31	13.710	13.870	13.530	13.820	9.500	13,146,638
2024-10-30	14.110	14.110	13.600	13.870	9.534	20,773,002

← NewerPage 8 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.