Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.850	14.070	12.850	14.070	14.070	48,005,806
2022-11-03	12.170	12.930	12.060	12.790	12.790	29,976,274
2022-11-02	11.900	12.640	11.650	12.300	12.300	30,848,962
2022-11-01	11.580	11.930	11.500	11.910	11.910	22,599,958
2022-10-31	11.860	12.000	11.430	11.580	11.580	27,905,832
2022-10-28	12.780	13.160	11.780	11.910	11.910	42,228,579
2022-10-27	12.800	13.540	12.760	12.860	12.860	30,758,466
2022-10-26	13.040	13.100	12.660	12.820	12.820	23,347,061
2022-10-25	12.550	13.200	12.100	13.040	13.040	27,915,629
2022-10-24	12.560	12.900	12.100	12.430	12.430	31,513,758
2022-10-21	12.710	12.840	12.350	12.430	12.430	14,206,494
2022-10-20	13.070	13.170	12.550	12.740	12.740	18,841,800
2022-10-19	13.050	13.600	12.980	13.190	13.190	20,348,871
2022-10-18	13.350	13.690	12.920	13.210	13.210	24,185,000
2022-10-17	13.700	13.870	12.800	13.310	13.310	29,529,940
2022-10-14	13.640	14.250	13.100	14.020	14.020	27,916,806
2022-10-13	13.700	14.200	13.400	13.460	13.460	19,224,990
2022-10-12	13.590	13.900	12.700	13.870	13.870	24,918,041
2022-10-11	13.250	13.670	13.070	13.500	13.500	18,362,689
2022-10-10	13.800	14.100	13.020	13.170	13.170	23,830,013
2022-09-30	14.900	14.920	13.720	13.840	13.840	22,591,728
2022-09-29	14.670	15.060	14.260	14.900	14.900	22,028,951
2022-09-28	15.690	15.690	14.300	14.420	14.420	27,057,529
2022-09-27	16.080	16.120	15.300	15.660	15.660	16,365,656
2022-09-26	15.380	16.190	15.110	15.860	15.860	19,226,431
2022-09-23	16.410	16.540	15.290	15.580	15.580	22,097,913
2022-09-22	15.830	17.040	15.830	16.240	16.240	28,177,173
2022-09-21	15.600	16.600	15.400	15.990	15.990	36,425,007
2022-09-20	14.810	16.230	14.800	15.550	15.550	35,660,700
2022-09-19	15.000	15.470	14.510	14.750	14.750	12,714,900
2022-09-16	15.150	15.910	14.880	14.990	14.990	20,442,636
2022-09-15	15.830	15.830	14.680	15.150	15.150	19,516,100
2022-09-14	16.610	16.800	15.600	15.700	15.700	22,264,456
2022-09-13	17.000	17.580	16.150	16.600	16.600	20,364,188
2022-09-09	17.290	17.350	16.500	16.850	16.850	21,556,007
2022-09-08	18.310	18.340	17.040	17.310	17.310	28,639,300
2022-09-07	17.980	18.950	17.900	18.170	18.170	32,189,101
2022-09-06	16.260	17.880	16.180	17.880	17.880	23,162,561
2022-09-05	16.200	17.000	15.430	16.250	16.250	21,750,551
2022-09-02	15.070	16.340	14.680	16.000	16.000	23,685,439
2022-09-01	15.200	15.820	15.000	15.090	15.090	13,966,706
2022-08-31	16.000	16.270	14.980	15.090	15.090	22,493,915
2022-08-30	16.530	16.740	16.000	16.080	16.080	13,977,583
2022-08-29	15.810	16.970	15.760	16.570	16.570	26,829,934
2022-08-26	17.320	17.650	16.000	16.100	16.100	29,101,121
2022-08-25	17.710	18.010	16.790	17.090	17.090	20,515,526
2022-08-24	19.320	19.980	17.670	17.860	17.860	20,382,770
2022-08-23	19.410	19.440	18.880	19.110	19.110	13,466,747
2022-08-22	18.420	19.480	17.810	19.400	19.400	24,035,896
2022-08-19	19.880	19.880	18.200	18.330	18.330	23,763,914
2022-08-18	19.290	20.250	18.700	19.880	19.880	27,277,255
2022-08-17	21.000	21.070	19.000	19.380	19.380	31,812,595
2022-08-16	19.330	21.350	18.720	20.600	20.600	35,431,304
2022-08-15	19.190	20.280	19.080	19.440	19.440	31,662,748
2022-08-12	20.240	20.400	18.600	19.390	19.390	39,503,992
2022-08-11	21.510	21.800	20.230	20.440	20.440	24,486,673
2022-08-10	21.740	21.910	21.230	21.630	21.630	16,618,365
2022-08-09	20.750	22.230	20.590	21.870	21.870	27,126,332
2022-08-08	20.390	21.800	19.720	21.170	21.170	28,983,640
2022-08-05	22.180	22.690	20.030	20.400	20.400	41,538,189

← NewerPage 17 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.