Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.290	9.480	9.170	9.450	9.450	10,798,644
2024-01-24	9.350	9.530	8.920	9.310	9.310	13,083,994
2024-01-23	9.070	9.350	8.790	9.270	9.270	14,934,131
2024-01-22	9.820	9.850	8.990	9.080	9.080	15,461,600
2024-01-19	10.130	10.330	9.800	9.830	9.830	11,158,845
2024-01-18	10.290	10.350	9.800	10.210	10.210	12,055,271
2024-01-17	10.480	10.700	10.260	10.270	10.270	9,133,000
2024-01-16	10.490	10.550	10.270	10.540	10.540	9,393,793
2024-01-15	10.580	10.670	10.430	10.490	10.490	7,688,325
2024-01-12	10.530	10.890	10.410	10.680	10.680	12,896,500
2024-01-11	10.010	10.750	10.010	10.590	10.590	15,370,685
2024-01-10	10.140	10.280	9.800	10.120	10.120	11,769,919
2024-01-09	10.500	10.520	9.990	10.180	10.180	15,480,141
2024-01-08	10.760	10.940	10.450	10.520	10.520	14,369,763
2024-01-05	11.100	11.410	10.790	10.890	10.890	14,892,621
2024-01-04	11.140	11.240	10.920	11.170	11.170	18,758,514
2024-01-03	11.570	11.570	10.950	11.130	11.130	22,193,302
2024-01-02	11.600	11.660	11.380	11.570	11.570	15,425,825
2023-12-29	11.700	11.850	11.430	11.600	11.600	26,374,941
2023-12-28	11.380	12.070	11.320	11.740	11.740	33,593,111
2023-12-27	11.500	11.550	11.170	11.380	11.380	18,460,748
2023-12-26	11.680	11.850	11.400	11.500	11.500	31,113,143
2023-12-25	10.610	11.640	10.490	11.640	11.640	30,629,949
2023-12-22	10.480	10.760	10.380	10.580	10.580	11,155,728
2023-12-21	10.270	10.630	10.150	10.510	10.510	12,223,453
2023-12-20	10.570	10.660	10.310	10.330	10.330	5,652,266
2023-12-19	10.460	10.700	10.390	10.580	10.580	8,210,376
2023-12-18	10.710	10.750	10.300	10.490	10.490	14,445,176
2023-12-15	10.920	11.130	10.760	10.780	10.780	11,685,138
2023-12-14	10.750	11.080	10.720	10.890	10.890	12,910,721
2023-12-13	10.900	10.950	10.660	10.720	10.720	8,827,801
2023-12-12	11.060	11.150	10.780	10.900	10.900	11,042,600
2023-12-11	10.720	11.090	10.720	11.080	11.080	15,006,066
2023-12-08	10.850	11.060	10.730	10.750	10.750	9,329,029
2023-12-07	10.990	11.040	10.680	10.950	10.950	12,158,000
2023-12-06	10.600	11.170	10.520	11.030	11.030	19,453,729
2023-12-05	10.740	10.980	10.640	10.640	10.640	12,764,428
2023-12-04	11.180	11.180	10.630	10.740	10.740	26,955,800
2023-12-01	11.180	11.270	10.900	11.180	11.180	18,927,847
2023-11-30	11.590	11.720	11.040	11.110	11.110	37,305,900
2023-11-29	12.490	12.590	11.730	11.800	11.800	55,720,561
2023-11-28	11.130	11.770	11.000	11.710	11.710	25,324,776
2023-11-27	11.270	11.420	11.120	11.150	11.150	14,963,217
2023-11-24	11.420	11.600	11.250	11.320	11.320	14,433,079
2023-11-23	11.390	11.450	11.210	11.400	11.400	14,683,851
2023-11-22	11.520	11.950	11.300	11.460	11.460	20,437,462
2023-11-21	11.670	11.840	11.550	11.600	11.600	15,378,950
2023-11-20	11.670	11.780	11.430	11.670	11.670	21,950,462
2023-11-17	11.210	11.790	11.190	11.660	11.660	30,629,708
2023-11-16	11.310	11.530	11.200	11.220	11.220	20,868,089
2023-11-15	10.990	11.450	10.990	11.380	11.380	27,518,346
2023-11-14	11.130	11.180	10.850	11.030	11.030	19,924,615
2023-11-13	11.250	11.350	11.010	11.150	11.150	34,656,140
2023-11-10	10.450	11.250	10.300	11.110	11.110	37,928,140
2023-11-09	10.440	10.720	10.320	10.510	10.510	14,913,921
2023-11-08	10.450	10.580	10.270	10.430	10.430	15,623,357
2023-11-07	10.630	10.700	10.480	10.500	10.500	12,994,320
2023-11-06	10.780	10.930	10.480	10.690	10.690	18,088,527
2023-11-03	10.390	10.870	10.360	10.690	10.690	19,473,265
2023-11-02	10.700	10.750	10.290	10.300	10.300	17,112,421

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.