Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.530	16.920	15.810	16.120	16.120	31,712,486
2023-02-03	16.100	16.910	15.460	16.700	16.700	40,393,639
2023-02-02	16.080	16.640	15.820	16.000	16.000	28,079,249
2023-02-01	15.810	16.430	15.610	16.130	16.130	41,186,179
2023-01-31	14.460	15.790	14.310	15.790	15.790	46,326,216
2023-01-30	15.000	15.010	14.300	14.350	14.350	20,419,395
2023-01-20	14.710	14.760	14.180	14.450	14.450	17,760,506
2023-01-19	13.660	14.810	13.530	14.440	14.440	34,372,889
2023-01-18	13.870	14.200	13.750	13.870	13.870	18,308,477
2023-01-17	13.960	14.240	13.560	13.750	13.750	22,853,959
2023-01-16	15.030	15.260	14.010	14.090	14.090	39,645,277
2023-01-13	13.990	14.590	13.920	14.270	14.270	57,908,562
2023-01-12	12.800	13.960	12.760	13.960	13.960	56,645,168
2023-01-11	12.790	13.030	12.570	12.690	12.690	17,923,649
2023-01-10	12.830	12.850	12.250	12.790	12.790	21,883,885
2023-01-09	13.090	13.330	12.720	12.750	12.750	16,577,705
2023-01-06	12.350	13.300	12.250	12.970	12.970	28,752,810
2023-01-05	12.050	12.750	11.900	12.350	12.350	25,975,398
2023-01-04	12.100	12.190	11.860	11.930	11.930	9,268,356
2023-01-03	11.950	12.280	11.870	12.170	12.170	11,053,464
2022-12-30	12.360	12.570	11.900	11.970	11.970	14,042,922
2022-12-29	12.010	12.800	12.010	12.330	12.330	15,461,215
2022-12-28	12.710	12.830	12.000	12.150	12.150	16,682,904
2022-12-27	12.210	12.830	12.200	12.760	12.760	19,759,914
2022-12-26	11.370	12.480	11.360	12.210	12.210	18,763,730
2022-12-23	11.550	11.800	11.360	11.370	11.370	11,364,000
2022-12-22	12.310	12.370	11.600	11.750	11.750	14,392,524
2022-12-21	12.450	12.510	12.080	12.270	12.270	7,323,721
2022-12-20	12.490	12.750	12.250	12.500	12.500	6,334,595
2022-12-19	12.530	13.080	12.510	12.620	12.620	9,654,878
2022-12-16	13.080	13.150	12.600	12.660	12.660	11,359,504
2022-12-15	12.750	13.310	12.500	13.190	13.190	17,627,795
2022-12-14	13.050	13.250	12.630	12.810	12.810	15,076,103
2022-12-13	13.500	13.610	13.080	13.120	13.120	13,180,597
2022-12-12	13.790	13.800	13.400	13.460	13.460	10,073,018
2022-12-09	14.040	14.160	13.680	13.800	13.800	12,202,101
2022-12-08	14.220	14.430	13.980	14.050	14.050	11,993,830
2022-12-07	14.100	14.850	13.800	14.360	14.360	25,957,114
2022-12-06	13.880	14.360	13.330	14.090	14.090	23,821,297
2022-12-05	14.170	14.300	13.740	13.800	13.800	16,789,370
2022-12-02	14.290	14.340	13.750	14.170	14.170	22,418,834
2022-12-01	13.510	14.380	13.510	14.330	14.330	34,954,867
2022-11-30	13.210	13.880	13.070	13.390	13.390	23,367,586
2022-11-29	13.130	13.290	13.070	13.210	13.210	10,526,850
2022-11-28	13.480	13.480	12.950	13.130	13.130	9,659,808
2022-11-25	13.810	13.810	13.210	13.360	13.360	14,968,465
2022-11-24	14.140	14.400	13.700	13.810	13.810	14,144,004
2022-11-23	14.050	14.250	13.580	14.020	14.020	12,650,900
2022-11-22	14.510	14.640	14.000	14.150	14.150	15,935,600
2022-11-21	14.380	14.740	14.040	14.700	14.700	17,750,200
2022-11-18	14.550	15.090	14.390	14.400	14.400	20,072,860
2022-11-17	14.900	14.950	14.320	14.700	14.700	23,210,941
2022-11-16	15.440	15.650	14.820	14.970	14.970	35,389,752
2022-11-15	13.880	15.020	13.720	15.020	15.020	27,071,873
2022-11-14	14.400	14.550	13.500	13.650	13.650	36,737,420
2022-11-11	15.130	15.380	14.690	14.850	14.850	23,040,850
2022-11-10	15.510	15.570	14.420	14.720	14.720	28,916,557
2022-11-09	15.200	16.140	14.900	15.560	15.560	29,644,096
2022-11-08	15.250	15.740	14.750	15.050	15.050	38,154,014
2022-11-07	14.600	15.250	14.390	15.040	15.040	68,473,493

← NewerPage 16 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.