Jiangxi Black Cat Carbon Black historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.300 | 9.440 | 9.270 | 9.360 | 9.360 | 8,787,486 |
| 2024-04-29 | 9.040 | 9.370 | 9.030 | 9.360 | 9.360 | 9,962,440 |
| 2024-04-26 | 8.900 | 9.120 | 8.720 | 9.040 | 9.040 | 9,843,945 |
| 2024-04-25 | 8.560 | 8.900 | 8.500 | 8.820 | 8.820 | 9,905,302 |
| 2024-04-24 | 8.500 | 8.560 | 8.330 | 8.560 | 8.560 | 6,915,174 |
| 2024-04-23 | 8.480 | 8.540 | 8.290 | 8.460 | 8.460 | 7,359,398 |
| 2024-04-22 | 8.470 | 8.600 | 8.240 | 8.410 | 8.410 | 7,757,903 |
| 2024-04-19 | 8.430 | 8.680 | 8.300 | 8.460 | 8.460 | 8,927,891 |
| 2024-04-18 | 8.530 | 8.610 | 8.230 | 8.500 | 8.500 | 10,653,944 |
| 2024-04-17 | 8.230 | 8.620 | 8.230 | 8.580 | 8.580 | 12,289,498 |
| 2024-04-16 | 8.740 | 8.810 | 8.110 | 8.110 | 8.110 | 15,466,484 |
| 2024-04-15 | 9.090 | 9.260 | 8.710 | 8.870 | 8.870 | 14,738,392 |
| 2024-04-12 | 9.290 | 9.410 | 9.150 | 9.190 | 9.190 | 8,836,300 |
| 2024-04-11 | 9.110 | 9.700 | 9.030 | 9.420 | 9.420 | 13,593,600 |
| 2024-04-10 | 9.690 | 9.690 | 9.120 | 9.240 | 9.240 | 13,900,070 |
| 2024-04-09 | 9.130 | 9.750 | 9.130 | 9.700 | 9.700 | 14,052,888 |
| 2024-04-08 | 9.620 | 9.720 | 9.240 | 9.240 | 9.240 | 9,491,833 |
| 2024-04-03 | 9.690 | 9.750 | 9.520 | 9.590 | 9.590 | 8,155,728 |
| 2024-04-02 | 9.510 | 9.750 | 9.400 | 9.700 | 9.700 | 12,759,925 |
| 2024-04-01 | 9.190 | 9.670 | 9.190 | 9.580 | 9.580 | 13,402,600 |
| 2024-03-29 | 9.290 | 9.340 | 9.160 | 9.190 | 9.190 | 6,225,470 |
| 2024-03-28 | 8.920 | 9.190 | 8.880 | 9.140 | 9.140 | 9,420,331 |
| 2024-03-27 | 9.320 | 9.540 | 8.900 | 8.920 | 8.920 | 13,069,400 |
| 2024-03-26 | 9.060 | 9.470 | 9.020 | 9.380 | 9.380 | 17,156,410 |
| 2024-03-25 | 9.400 | 9.520 | 9.060 | 9.070 | 9.070 | 17,819,315 |
| 2024-03-22 | 9.780 | 9.840 | 9.430 | 9.440 | 9.440 | 14,422,740 |
| 2024-03-21 | 9.840 | 9.920 | 9.710 | 9.830 | 9.830 | 6,487,531 |
| 2024-03-20 | 9.820 | 9.880 | 9.700 | 9.820 | 9.820 | 6,504,248 |
| 2024-03-19 | 9.780 | 10.040 | 9.700 | 9.800 | 9.800 | 9,920,672 |
| 2024-03-18 | 9.610 | 9.900 | 9.600 | 9.790 | 9.790 | 10,346,049 |
| 2024-03-15 | 9.480 | 9.560 | 9.380 | 9.560 | 9.560 | 7,471,578 |
| 2024-03-14 | 9.610 | 9.730 | 9.410 | 9.480 | 9.480 | 7,775,280 |
| 2024-03-13 | 9.800 | 9.800 | 9.580 | 9.690 | 9.690 | 9,962,201 |
| 2024-03-12 | 9.820 | 9.990 | 9.570 | 9.740 | 9.740 | 16,066,581 |
| 2024-03-11 | 9.190 | 9.980 | 9.090 | 9.880 | 9.880 | 27,345,887 |
| 2024-03-08 | 8.900 | 9.170 | 8.790 | 9.080 | 9.080 | 12,637,391 |
| 2024-03-07 | 9.170 | 9.290 | 8.900 | 8.900 | 8.900 | 12,246,846 |
| 2024-03-06 | 8.930 | 9.270 | 8.860 | 9.170 | 9.170 | 16,124,433 |
| 2024-03-05 | 9.150 | 9.200 | 8.840 | 8.920 | 8.920 | 12,880,419 |
| 2024-03-04 | 9.240 | 9.360 | 8.800 | 9.220 | 9.220 | 20,449,445 |
| 2024-03-01 | 8.910 | 9.290 | 8.800 | 9.250 | 9.250 | 19,846,844 |
| 2024-02-29 | 8.470 | 8.920 | 8.380 | 8.910 | 8.910 | 19,135,838 |
| 2024-02-28 | 9.100 | 9.400 | 8.520 | 8.550 | 8.550 | 22,162,467 |
| 2024-02-27 | 9.120 | 9.170 | 8.970 | 9.140 | 9.140 | 12,499,938 |
| 2024-02-26 | 9.100 | 9.350 | 8.940 | 9.050 | 9.050 | 21,237,324 |
| 2024-02-23 | 8.620 | 9.190 | 8.510 | 9.170 | 9.170 | 26,648,050 |
| 2024-02-22 | 8.150 | 8.620 | 8.080 | 8.550 | 8.550 | 24,284,897 |
| 2024-02-21 | 7.690 | 8.390 | 7.590 | 8.070 | 8.070 | 24,066,076 |
| 2024-02-20 | 7.570 | 7.720 | 7.440 | 7.690 | 7.690 | 16,024,751 |
| 2024-02-19 | 7.750 | 7.970 | 7.430 | 7.640 | 7.640 | 27,518,751 |
| 2024-02-08 | 7.090 | 7.790 | 7.090 | 7.790 | 7.790 | 29,707,625 |
| 2024-02-07 | 6.890 | 7.280 | 6.700 | 7.080 | 7.080 | 25,334,491 |
| 2024-02-06 | 6.020 | 7.030 | 5.880 | 6.790 | 6.790 | 30,005,250 |
| 2024-02-05 | 7.050 | 7.110 | 6.440 | 6.440 | 6.440 | 23,351,063 |
| 2024-02-02 | 7.600 | 7.760 | 6.830 | 7.160 | 7.160 | 21,351,531 |
| 2024-02-01 | 7.680 | 7.970 | 7.530 | 7.590 | 7.590 | 18,215,150 |
| 2024-01-31 | 8.330 | 8.490 | 7.700 | 7.760 | 7.760 | 24,004,277 |
| 2024-01-30 | 8.950 | 8.950 | 8.430 | 8.460 | 8.460 | 11,365,857 |
| 2024-01-29 | 9.250 | 9.250 | 8.830 | 8.910 | 8.910 | 10,974,100 |
| 2024-01-26 | 9.400 | 9.450 | 9.150 | 9.190 | 9.190 | 10,443,903 |
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.