Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.650	10.800	10.560	10.680	10.680	15,084,405
2023-10-31	10.630	10.730	10.510	10.660	10.660	22,434,611
2023-10-30	10.420	10.810	10.330	10.630	10.630	46,707,568
2023-10-27	9.320	10.320	9.280	10.320	10.320	33,947,759
2023-10-26	9.310	9.440	9.200	9.380	9.380	11,573,768
2023-10-25	9.410	9.710	9.390	9.420	9.420	12,748,900
2023-10-24	9.110	9.510	9.060	9.350	9.350	12,597,486
2023-10-23	9.320	9.390	9.000	9.070	9.070	8,610,450
2023-10-20	9.310	9.530	9.300	9.370	9.370	7,586,400
2023-10-19	9.510	9.610	9.360	9.370	9.370	9,049,700
2023-10-18	9.610	9.630	9.400	9.400	9.400	9,021,869
2023-10-17	9.660	9.710	9.520	9.590	9.590	8,063,400
2023-10-16	9.830	9.910	9.550	9.620	9.620	17,945,806
2023-10-13	10.000	10.040	9.780	9.830	9.830	14,041,986
2023-10-12	9.910	10.300	9.910	10.050	10.050	22,094,891
2023-10-11	9.990	10.170	9.860	9.920	9.920	11,859,350
2023-10-10	10.050	10.170	9.890	9.940	9.940	11,429,660
2023-10-09	10.160	10.210	9.950	10.010	10.010	11,465,799
2023-09-28	10.300	10.420	10.100	10.160	10.160	9,434,454
2023-09-27	10.250	10.390	10.130	10.210	10.210	10,259,476
2023-09-26	10.480	10.480	10.200	10.300	10.300	7,954,079
2023-09-25	10.700	10.730	10.300	10.420	10.420	9,646,584
2023-09-22	10.480	10.730	10.470	10.700	10.700	7,393,351
2023-09-21	10.510	10.690	10.500	10.510	10.510	4,890,410
2023-09-20	10.660	10.760	10.550	10.550	10.550	4,082,700
2023-09-19	10.860	10.970	10.670	10.740	10.740	6,145,097
2023-09-18	10.690	11.200	10.580	10.950	10.950	10,294,500
2023-09-15	10.740	10.890	10.660	10.740	10.740	5,826,088
2023-09-14	10.880	11.000	10.730	10.800	10.800	7,103,837
2023-09-13	11.310	11.370	10.900	11.000	11.000	11,276,348
2023-09-12	11.270	11.440	11.120	11.390	11.390	11,382,458
2023-09-11	11.370	11.420	11.170	11.240	11.240	9,557,919
2023-09-08	11.500	11.590	11.340	11.380	11.380	6,699,090
2023-09-07	11.810	11.810	11.360	11.510	11.510	14,837,600
2023-09-06	11.930	12.060	11.740	11.750	11.750	14,213,686
2023-09-05	12.270	12.270	11.860	11.990	11.990	9,844,796
2023-09-04	12.240	12.400	11.990	12.290	12.290	9,619,458
2023-09-01	11.980	12.280	11.940	12.130	12.130	10,622,305
2023-08-31	12.260	12.260	11.850	11.920	11.920	12,010,704
2023-08-30	12.200	12.430	12.080	12.330	12.330	16,376,302
2023-08-29	11.690	12.420	11.550	12.080	12.080	22,277,001
2023-08-28	11.430	11.920	11.170	11.720	11.720	30,308,098
2023-08-25	11.140	11.250	10.810	10.880	10.880	14,588,631
2023-08-24	11.320	11.450	11.140	11.170	11.170	9,132,470
2023-08-23	11.690	11.810	11.260	11.280	11.280	16,680,813
2023-08-22	11.780	12.040	11.480	11.800	11.800	15,305,806
2023-08-21	12.070	12.220	11.780	11.780	11.780	12,975,175
2023-08-18	12.640	12.720	12.100	12.140	12.140	20,700,573
2023-08-17	13.330	13.440	12.000	12.670	12.670	32,552,057
2023-08-16	13.120	13.290	12.890	12.930	12.930	8,862,927
2023-08-15	13.530	13.540	12.980	13.150	13.150	12,065,152
2023-08-14	13.250	13.700	12.980	13.530	13.530	18,990,179
2023-08-11	13.820	13.850	13.260	13.330	13.330	18,414,225
2023-08-10	13.780	14.000	13.660	13.820	13.820	12,282,300
2023-08-09	14.000	14.000	13.610	13.770	13.770	13,870,800
2023-08-08	14.070	14.210	13.710	14.000	14.000	24,733,226
2023-08-07	13.570	14.290	13.350	14.070	14.070	46,016,711
2023-08-04	13.150	13.780	12.850	13.520	13.520	48,388,004
2023-08-03	12.680	12.850	12.540	12.600	12.600	15,692,501
2023-08-02	12.770	12.980	12.610	12.750	12.750	16,354,609

← NewerPage 13 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.