Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.730	12.890	12.380	12.680	12.680	17,821,203
2023-07-31	11.870	12.920	11.860	12.730	12.730	40,336,326
2023-07-28	11.630	11.910	11.510	11.760	11.760	15,722,378
2023-07-27	11.930	12.190	11.680	11.750	11.750	16,282,119
2023-07-26	12.370	12.470	11.770	11.940	11.940	20,887,498
2023-07-25	12.530	12.640	12.000	12.180	12.180	21,678,092
2023-07-24	12.800	13.100	12.110	12.390	12.390	33,265,185
2023-07-21	12.730	12.860	12.300	12.810	12.810	29,743,073
2023-07-20	12.380	13.340	12.350	12.780	12.780	43,116,476
2023-07-19	12.300	12.740	12.070	12.380	12.380	29,204,650
2023-07-18	12.000	12.550	11.870	12.330	12.330	31,065,282
2023-07-17	11.550	12.290	11.550	11.930	11.930	29,126,805
2023-07-14	11.200	12.050	11.020	11.690	11.690	44,309,777
2023-07-13	11.570	11.710	11.440	11.460	11.460	22,371,473
2023-07-12	11.700	12.070	11.500	11.610	11.610	29,534,300
2023-07-11	11.530	11.700	11.390	11.590	11.590	15,473,291
2023-07-10	11.650	11.790	11.410	11.510	11.510	19,842,756
2023-07-07	11.810	11.860	11.530	11.750	11.750	24,223,040
2023-07-06	11.350	12.050	11.220	11.880	11.880	45,942,500
2023-07-05	11.860	11.880	11.280	11.340	11.340	33,959,352
2023-07-04	12.020	12.660	11.740	11.850	11.850	46,412,149
2023-07-03	12.230	12.390	11.920	12.020	12.020	61,731,636
2023-06-30	10.740	11.870	10.730	11.870	11.870	72,472,346
2023-06-29	10.860	10.970	10.710	10.790	10.790	28,296,651
2023-06-28	10.900	11.340	10.810	10.920	10.920	40,598,661
2023-06-27	10.570	11.090	10.390	10.860	10.860	35,437,551
2023-06-26	10.580	10.870	10.200	10.420	10.420	33,325,934
2023-06-21	10.380	11.190	10.380	10.690	10.690	51,115,020
2023-06-20	10.650	10.790	10.360	10.360	10.360	39,266,278
2023-06-19	10.780	11.200	10.760	10.780	10.780	70,748,140
2023-06-16	10.590	11.330	10.590	10.980	10.980	94,758,772
2023-06-15	9.780	10.300	9.700	10.300	10.300	37,982,752
2023-06-14	9.770	9.810	9.330	9.360	9.360	27,270,031
2023-06-13	9.350	9.830	9.290	9.790	9.790	20,216,020
2023-06-12	9.100	9.420	9.000	9.350	9.350	11,807,963
2023-06-09	9.160	9.350	9.000	9.120	9.120	11,369,400
2023-06-08	9.080	9.380	9.080	9.130	9.130	8,995,500
2023-06-07	9.390	9.440	9.120	9.160	9.160	9,491,853
2023-06-06	9.600	9.720	9.330	9.410	9.410	10,817,312
2023-06-05	9.600	9.760	9.420	9.680	9.680	14,279,131
2023-06-02	9.270	9.650	9.220	9.530	9.530	14,048,805
2023-06-01	8.970	9.320	8.900	9.200	9.200	12,072,277
2023-05-31	8.930	9.110	8.840	8.980	8.980	9,244,437
2023-05-30	9.010	9.010	8.800	8.940	8.940	12,986,422
2023-05-29	9.140	9.230	8.940	9.020	9.020	16,475,566
2023-05-26	9.370	9.380	9.070	9.140	9.140	14,503,827
2023-05-25	9.640	9.970	9.320	9.420	9.420	21,896,182
2023-05-24	9.570	9.690	9.410	9.580	9.580	7,401,327
2023-05-23	9.660	9.820	9.550	9.580	9.580	8,393,737
2023-05-22	9.640	9.720	9.520	9.660	9.660	8,357,172
2023-05-19	9.710	9.740	9.570	9.610	9.610	8,630,917
2023-05-18	9.910	9.950	9.660	9.730	9.730	9,674,985
2023-05-17	9.730	9.910	9.710	9.900	9.900	8,402,977
2023-05-16	9.790	9.950	9.670	9.800	9.800	11,616,702
2023-05-15	9.420	9.830	9.410	9.790	9.790	13,212,832
2023-05-12	9.850	9.940	9.470	9.480	9.480	12,655,101
2023-05-11	9.800	10.040	9.570	9.870	9.870	18,250,250
2023-05-10	9.610	9.930	9.300	9.730	9.730	33,551,413
2023-05-09	9.750	9.880	9.580	9.600	9.600	13,941,800
2023-05-08	9.850	10.030	9.640	9.790	9.790	17,680,638

← NewerPage 14 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.