Shanghai Carthane Co Ltd historical data

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

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
2026-09-18	10.000	10.050	9.780	9.790	9.790	3,010,487
2026-09-17	9.700	9.970	9.610	9.940	9.940	3,012,455
2026-09-16	9.690	9.790	9.520	9.720	9.720	2,188,976
2026-09-15	9.910	9.910	9.680	9.690	9.690	2,345,936
2026-09-14	9.740	10.070	9.660	9.910	9.910	3,587,275
2026-09-11	9.970	10.010	9.670	9.790	9.790	3,073,000
2026-09-10	10.210	10.210	9.960	9.970	9.970	2,614,180
2026-09-09	10.280	10.390	10.170	10.200	10.200	2,824,512
2026-09-08	10.350	10.400	10.170	10.270	10.270	3,414,340
2026-09-07	10.260	10.440	10.250	10.350	10.350	2,710,400
2026-09-04	10.500	10.600	10.270	10.320	10.320	2,767,510
2026-09-03	10.530	10.620	10.360	10.380	10.380	2,095,700
2026-09-02	10.450	10.580	10.310	10.540	10.540	2,660,412
2026-09-01	10.510	10.560	10.390	10.480	10.480	2,990,800
2026-08-31	10.180	10.480	10.180	10.470	10.470	2,791,640
2026-08-28	10.260	10.390	10.190	10.290	10.290	2,502,800
2026-08-27	10.390	10.390	10.160	10.230	10.230	3,604,474
2026-08-26	10.300	10.600	10.200	10.360	10.360	3,013,700
2026-08-25	10.080	10.310	9.920	10.270	10.270	2,731,210
2026-08-24	10.190	10.280	9.950	10.040	10.040	2,214,376
2026-08-21	9.970	10.230	9.930	10.190	10.190	2,285,879
2026-08-20	10.060	10.140	9.920	10.080	10.080	2,076,646
2026-08-19	10.320	10.340	9.930	9.980	9.980	4,818,750
2026-08-18	10.520	10.570	10.230	10.340	10.340	6,895,382
2026-08-17	10.440	10.590	10.290	10.510	10.510	2,124,020
2026-08-14	10.350	10.430	10.210	10.410	10.410	2,649,980
2026-08-13	10.500	10.530	10.290	10.300	10.300	2,686,780
2026-08-12	10.350	10.490	10.350	10.440	10.440	1,827,440
2026-08-11	10.500	10.500	10.260	10.420	10.420	2,300,316
2026-08-10	10.240	10.460	10.170	10.410	10.410	3,024,440
2026-08-07	10.250	10.320	10.170	10.230	10.230	3,776,670
2026-08-06	10.200	10.350	10.110	10.290	10.290	3,156,840
2026-08-05	10.100	10.570	10.090	10.300	10.300	4,717,571
2026-08-04	10.110	10.140	9.980	10.050	10.050	3,183,700
2026-08-03	9.900	10.080	9.890	10.070	10.070	2,735,400
2026-07-31	9.710	9.890	9.710	9.860	9.860	4,123,240
2026-07-30	9.680	9.880	9.650	9.710	9.710	5,431,701
2026-07-29	9.370	9.880	9.240	9.810	9.810	7,896,928
2026-07-28	9.170	9.460	9.100	9.270	9.270	3,629,160
2026-07-27	8.900	9.280	8.900	9.210	9.210	4,250,020
2026-07-24	9.050	9.060	8.820	8.970	8.970	3,246,092
2026-07-23	8.680	9.140	8.680	9.100	9.100	4,465,420
2026-07-22	8.910	8.960	8.640	8.720	8.720	4,316,700

Page 1 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.