Shanghai Carthane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.560 | 10.760 | 10.360 | 10.690 | 10.690 | 8,115,652 |
| 2026-10-20 | 9.950 | 10.700 | 9.750 | 10.460 | 10.460 | 8,712,655 |
| 2026-10-19 | 10.030 | 10.200 | 9.660 | 10.000 | 10.000 | 6,272,800 |
| 2026-10-16 | 9.650 | 10.430 | 9.640 | 10.130 | 10.130 | 9,008,890 |
| 2026-10-15 | 9.370 | 9.700 | 9.320 | 9.520 | 9.520 | 5,918,800 |
| 2026-10-14 | 10.100 | 10.170 | 9.620 | 9.640 | 9.640 | 5,628,800 |
| 2026-10-13 | 9.860 | 10.090 | 9.590 | 10.010 | 10.010 | 4,833,240 |
| 2026-10-12 | 9.890 | 10.100 | 9.760 | 10.020 | 10.020 | 7,760,690 |
| 2026-10-09 | 10.640 | 10.640 | 9.640 | 10.070 | 10.070 | 18,744,936 |
| 2026-10-08 | 10.400 | 10.940 | 10.070 | 10.710 | 10.710 | 15,707,288 |
| 2026-09-30 | 10.470 | 10.780 | 10.260 | 10.360 | 10.360 | 9,347,364 |
| 2026-09-29 | 10.010 | 10.750 | 9.910 | 10.440 | 10.440 | 7,883,180 |
| 2026-09-28 | 10.230 | 10.280 | 9.950 | 10.020 | 10.020 | 4,700,967 |
| 2026-09-24 | 10.030 | 10.580 | 9.910 | 10.220 | 10.220 | 5,786,424 |
| 2026-09-23 | 10.080 | 10.150 | 9.950 | 10.030 | 10.030 | 2,620,361 |
| 2026-09-22 | 10.100 | 10.200 | 10.000 | 10.040 | 10.040 | 2,440,572 |
| 2026-09-21 | 9.890 | 10.050 | 9.730 | 10.020 | 10.020 | 3,753,336 |
Page 1 of 1 · 17 trading days
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.