Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.190	10.220	9.840	9.910	9.910	12,064,664
2023-05-04	10.220	10.420	9.980	10.110	10.110	17,099,716
2023-04-28	10.280	10.540	10.280	10.480	10.480	12,494,163
2023-04-27	10.480	10.580	10.190	10.270	10.270	15,001,758
2023-04-26	10.200	10.630	10.180	10.440	10.440	17,847,073
2023-04-25	10.540	10.650	10.150	10.310	10.310	16,456,608
2023-04-24	10.950	10.950	10.500	10.580	10.580	22,811,999
2023-04-21	11.160	11.350	10.950	10.950	10.950	13,400,681
2023-04-20	11.700	11.720	11.200	11.270	11.270	19,477,543
2023-04-19	12.000	12.010	11.580	11.720	11.720	13,725,214
2023-04-18	11.990	12.270	11.980	12.020	12.020	9,989,898
2023-04-17	12.070	12.320	11.930	12.130	12.130	14,145,716
2023-04-14	11.750	12.260	11.740	12.020	12.020	16,626,773
2023-04-13	11.810	11.900	11.630	11.780	11.780	10,219,300
2023-04-12	11.950	12.130	11.700	11.810	11.810	9,428,998
2023-04-11	11.840	11.980	11.750	11.960	11.960	6,898,401
2023-04-10	12.040	12.130	11.710	11.940	11.940	13,600,600
2023-04-07	12.130	12.280	12.030	12.030	12.030	10,239,201
2023-04-06	12.340	12.340	12.020	12.140	12.140	11,658,285
2023-04-04	12.650	12.650	12.210	12.370	12.370	12,881,300
2023-04-03	12.480	12.680	12.320	12.630	12.630	11,940,506
2023-03-31	12.180	12.850	12.180	12.540	12.540	15,422,038
2023-03-30	12.250	12.300	12.070	12.210	12.210	8,173,428
2023-03-29	12.320	12.530	12.250	12.290	12.290	9,506,701
2023-03-28	12.650	12.690	12.200	12.320	12.320	13,872,646
2023-03-27	12.550	12.650	12.430	12.650	12.650	9,071,648
2023-03-24	12.680	12.850	12.470	12.600	12.600	10,942,082
2023-03-23	12.950	12.950	12.570	12.680	12.680	13,292,671
2023-03-22	12.830	13.090	12.780	12.970	12.970	17,061,941
2023-03-21	12.530	12.820	12.380	12.780	12.780	14,672,258
2023-03-20	12.450	12.560	12.150	12.480	12.480	11,401,675
2023-03-17	12.520	12.640	12.320	12.370	12.370	10,440,178
2023-03-16	12.650	12.770	12.300	12.400	12.400	12,696,559
2023-03-15	12.750	13.150	12.750	12.780	12.780	12,375,564
2023-03-14	13.180	13.180	12.650	12.750	12.750	15,702,049
2023-03-13	13.740	13.750	12.850	13.180	13.180	32,477,287
2023-03-10	14.630	14.670	13.550	13.750	13.750	28,949,192
2023-03-09	15.260	15.380	14.710	14.800	14.800	16,467,043
2023-03-08	14.600	15.450	14.590	15.080	15.080	24,117,664
2023-03-07	14.680	15.440	14.680	14.880	14.880	30,905,510
2023-03-06	14.460	14.750	14.260	14.580	14.580	10,827,999
2023-03-03	14.570	14.600	14.250	14.450	14.450	10,266,287
2023-03-02	14.950	14.960	14.420	14.470	14.470	14,568,872
2023-03-01	14.900	15.110	14.820	14.960	14.960	9,816,123
2023-02-28	14.830	15.080	14.650	14.980	14.980	12,946,280
2023-02-27	14.700	15.030	14.500	14.820	14.820	13,749,115
2023-02-24	15.330	15.380	14.970	15.080	15.080	9,422,390
2023-02-23	15.310	15.480	15.200	15.310	15.310	11,061,366
2023-02-22	15.300	15.590	15.100	15.330	15.330	11,078,036
2023-02-21	15.630	15.630	15.200	15.370	15.370	13,302,489
2023-02-20	15.350	15.650	15.130	15.620	15.620	14,694,158
2023-02-17	15.480	15.740	15.100	15.290	15.290	16,432,319
2023-02-16	16.200	16.200	15.350	15.550	15.550	29,326,990
2023-02-15	16.450	16.640	16.150	16.270	16.270	19,088,735
2023-02-14	16.810	16.830	16.320	16.450	16.450	19,192,302
2023-02-13	16.850	17.510	16.660	16.870	16.870	27,119,006
2023-02-10	17.400	17.400	16.500	16.830	16.830	34,476,596
2023-02-09	16.110	17.470	16.010	17.470	17.470	30,553,347
2023-02-08	15.700	16.120	15.610	15.880	15.880	19,752,153
2023-02-07	16.100	16.370	15.680	15.830	15.830	21,830,961

← NewerPage 15 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.