Jiangxi Black Cat Carbon Black historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.420 | 6.440 | 6.200 | 6.260 | 6.260 | 6,633,000 |
| 2024-07-26 | 6.300 | 6.500 | 6.300 | 6.400 | 6.400 | 8,594,420 |
| 2024-07-25 | 6.220 | 6.420 | 6.120 | 6.270 | 6.270 | 9,478,598 |
| 2024-07-24 | 6.500 | 6.520 | 6.210 | 6.240 | 6.240 | 10,094,600 |
| 2024-07-23 | 6.710 | 6.780 | 6.480 | 6.500 | 6.500 | 7,947,300 |
| 2024-07-22 | 6.830 | 6.870 | 6.680 | 6.740 | 6.740 | 8,011,700 |
| 2024-07-19 | 6.920 | 6.960 | 6.780 | 6.830 | 6.830 | 8,059,700 |
| 2024-07-18 | 6.920 | 7.000 | 6.780 | 6.920 | 6.920 | 10,058,637 |
| 2024-07-17 | 6.900 | 7.050 | 6.870 | 6.970 | 6.970 | 7,865,300 |
| 2024-07-16 | 7.020 | 7.070 | 6.900 | 6.950 | 6.950 | 8,607,440 |
| 2024-07-15 | 7.260 | 7.290 | 7.030 | 7.060 | 7.060 | 8,493,850 |
| 2024-07-12 | 7.130 | 7.280 | 7.060 | 7.230 | 7.230 | 11,668,400 |
| 2024-07-11 | 6.870 | 7.260 | 6.870 | 7.170 | 7.170 | 17,351,500 |
| 2024-07-10 | 6.730 | 6.900 | 6.650 | 6.790 | 6.790 | 10,275,227 |
| 2024-07-09 | 6.500 | 6.820 | 6.380 | 6.770 | 6.770 | 14,134,134 |
| 2024-07-08 | 6.700 | 6.700 | 6.490 | 6.510 | 6.510 | 8,316,300 |
| 2024-07-05 | 6.760 | 6.760 | 6.610 | 6.690 | 6.690 | 9,106,661 |
| 2024-07-04 | 6.920 | 6.970 | 6.730 | 6.750 | 6.750 | 7,859,800 |
| 2024-07-03 | 6.900 | 6.990 | 6.840 | 6.910 | 6.910 | 9,151,716 |
| 2024-07-02 | 7.100 | 7.130 | 6.870 | 6.910 | 6.910 | 14,311,800 |
| 2024-07-01 | 7.100 | 7.220 | 7.010 | 7.110 | 7.110 | 11,226,200 |
| 2024-06-28 | 7.220 | 7.320 | 7.070 | 7.100 | 7.100 | 11,296,280 |
| 2024-06-27 | 7.400 | 7.450 | 7.210 | 7.230 | 7.230 | 14,429,491 |
| 2024-06-26 | 7.610 | 7.650 | 7.360 | 7.400 | 7.400 | 21,901,080 |
| 2024-06-25 | 7.520 | 7.740 | 7.510 | 7.670 | 7.670 | 6,020,600 |
| 2024-06-24 | 7.940 | 7.940 | 7.530 | 7.560 | 7.560 | 8,886,800 |
| 2024-06-21 | 8.050 | 8.080 | 7.880 | 7.980 | 7.980 | 3,562,902 |
| 2024-06-20 | 8.210 | 8.260 | 7.980 | 7.990 | 7.990 | 5,730,800 |
| 2024-06-19 | 8.400 | 8.430 | 8.190 | 8.200 | 8.200 | 5,393,301 |
| 2024-06-18 | 8.230 | 8.440 | 8.170 | 8.350 | 8.350 | 6,575,200 |
| 2024-06-17 | 8.180 | 8.330 | 8.120 | 8.230 | 8.230 | 6,797,323 |
| 2024-06-14 | 8.480 | 8.500 | 8.200 | 8.210 | 8.210 | 9,018,800 |
| 2024-06-13 | 8.840 | 8.840 | 8.500 | 8.520 | 8.520 | 4,662,200 |
| 2024-06-12 | 8.650 | 8.780 | 8.580 | 8.750 | 8.750 | 3,687,920 |
| 2024-06-11 | 8.480 | 8.710 | 8.340 | 8.650 | 8.650 | 6,967,420 |
| 2024-06-07 | 8.500 | 8.630 | 8.300 | 8.470 | 8.470 | 8,625,549 |
| 2024-06-06 | 8.810 | 8.910 | 8.390 | 8.410 | 8.410 | 9,805,900 |
| 2024-06-05 | 8.920 | 9.070 | 8.840 | 8.850 | 8.850 | 5,212,200 |
| 2024-06-04 | 8.820 | 9.060 | 8.740 | 9.000 | 9.000 | 7,164,500 |
| 2024-06-03 | 9.150 | 9.190 | 8.790 | 8.920 | 8.920 | 10,224,070 |
| 2024-05-31 | 9.090 | 9.230 | 9.070 | 9.130 | 9.130 | 3,782,840 |
| 2024-05-30 | 9.090 | 9.260 | 9.080 | 9.100 | 9.100 | 5,326,996 |
| 2024-05-29 | 9.010 | 9.250 | 9.010 | 9.170 | 9.170 | 5,058,956 |
| 2024-05-28 | 9.250 | 9.350 | 9.030 | 9.080 | 9.080 | 6,269,395 |
| 2024-05-27 | 9.120 | 9.300 | 8.980 | 9.260 | 9.260 | 7,249,629 |
| 2024-05-24 | 9.210 | 9.320 | 9.120 | 9.120 | 9.120 | 4,531,680 |
| 2024-05-23 | 9.460 | 9.540 | 9.200 | 9.250 | 9.250 | 6,809,200 |
| 2024-05-22 | 9.500 | 9.620 | 9.360 | 9.540 | 9.540 | 6,351,104 |
| 2024-05-21 | 9.520 | 9.550 | 9.320 | 9.390 | 9.390 | 6,385,376 |
| 2024-05-20 | 9.500 | 9.700 | 9.460 | 9.550 | 9.550 | 9,323,300 |
| 2024-05-17 | 9.290 | 9.550 | 9.170 | 9.480 | 9.480 | 6,979,300 |
| 2024-05-16 | 9.320 | 9.500 | 9.220 | 9.280 | 9.280 | 7,758,632 |
| 2024-05-15 | 9.260 | 9.650 | 9.210 | 9.320 | 9.320 | 9,610,932 |
| 2024-05-14 | 9.350 | 9.450 | 9.230 | 9.270 | 9.270 | 6,922,042 |
| 2024-05-13 | 9.470 | 9.490 | 9.270 | 9.310 | 9.310 | 6,546,143 |
| 2024-05-10 | 9.640 | 9.720 | 9.470 | 9.530 | 9.530 | 6,382,564 |
| 2024-05-09 | 9.470 | 9.800 | 9.470 | 9.680 | 9.680 | 8,933,732 |
| 2024-05-08 | 9.740 | 9.760 | 9.430 | 9.460 | 9.460 | 9,792,298 |
| 2024-05-07 | 9.620 | 9.790 | 9.600 | 9.750 | 9.750 | 9,124,424 |
| 2024-05-06 | 9.360 | 9.700 | 9.350 | 9.630 | 9.630 | 11,368,611 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-11-01 | 0.1493 CNY |
| 2021-06-15 | 0.1000 CNY |
| 2019-06-13 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.