Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.880	23.280	21.350	22.100	22.100	33,680,585
2022-08-03	23.100	24.250	22.400	22.900	22.900	40,585,298
2022-08-02	20.150	22.400	19.050	22.400	22.400	50,000,767
2022-08-01	18.510	20.360	18.200	20.360	20.360	34,595,889
2022-07-29	19.560	20.160	17.900	18.510	18.510	34,104,039
2022-07-28	18.970	19.700	18.900	19.150	19.150	14,005,593
2022-07-27	18.800	19.900	18.500	19.300	19.300	22,494,539
2022-07-26	17.410	19.100	17.280	18.870	18.870	20,900,161
2022-07-25	18.390	18.650	17.410	17.530	17.530	18,783,732
2022-07-22	18.440	18.800	17.030	18.550	18.550	25,567,056
2022-07-21	18.650	19.190	18.290	18.290	18.290	11,808,300
2022-07-20	18.660	18.850	18.350	18.760	18.760	14,565,145
2022-07-19	19.180	19.750	18.200	18.660	18.660	19,244,155
2022-07-18	18.470	19.460	17.940	19.310	19.310	21,269,700
2022-07-15	18.500	19.470	18.180	18.390	18.390	24,164,040
2022-07-14	17.510	19.180	17.380	18.840	18.840	20,064,282
2022-07-13	17.490	17.960	16.950	17.570	17.570	14,308,648
2022-07-12	18.030	18.440	17.100	17.340	17.340	15,219,137
2022-07-11	17.580	18.250	17.160	17.640	17.640	22,214,342
2022-07-08	18.500	18.550	17.570	17.680	17.680	19,805,963
2022-07-07	17.630	19.080	16.900	18.540	18.540	31,227,389
2022-07-06	18.170	19.000	17.060	17.420	17.420	34,445,479
2022-07-05	17.850	18.220	16.870	17.610	17.610	65,418,077
2022-07-04	15.510	16.710	15.510	16.710	16.710	7,312,511
2022-07-01	14.060	15.350	13.680	15.190	15.190	36,729,367
2022-06-30	14.040	14.220	13.500	13.950	13.950	28,221,106
2022-06-29	15.070	15.070	13.800	14.030	14.030	23,024,455
2022-06-28	15.010	15.440	14.430	15.080	15.080	25,947,985
2022-06-27	15.040	15.810	14.660	14.990	14.990	28,928,921
2022-06-24	15.000	15.440	14.850	15.030	15.030	20,172,676
2022-06-23	14.990	15.490	14.850	15.120	15.120	28,142,232
2022-06-22	14.210	15.680	13.660	15.010	15.010	48,000,160
2022-06-21	14.870	15.390	14.160	14.250	14.250	28,100,213
2022-06-20	15.660	16.050	14.240	15.200	15.200	34,068,767
2022-06-17	14.280	15.830	14.230	15.520	15.520	25,028,906
2022-06-16	14.430	14.850	14.220	14.470	14.470	19,184,733
2022-06-15	15.030	15.060	14.120	14.430	14.430	29,448,824
2022-06-14	14.000	15.600	13.980	15.060	15.060	46,816,868
2022-06-13	12.600	14.190	12.580	14.190	14.190	37,657,777
2022-06-10	12.430	13.220	12.390	12.900	12.900	23,988,421
2022-06-09	12.740	12.820	12.380	12.500	12.500	16,076,329
2022-06-08	13.110	13.190	12.330	12.760	12.760	26,298,481
2022-06-07	12.510	13.660	12.360	13.070	13.070	31,717,770
2022-06-06	12.290	13.320	12.100	12.630	12.630	35,539,873
2022-06-02	11.980	12.690	11.980	12.300	12.300	33,743,153
2022-06-01	12.240	12.350	11.820	12.050	12.050	28,062,826
2022-05-31	12.770	13.440	12.040	12.440	12.440	61,538,106
2022-05-30	11.330	12.650	11.310	12.650	12.650	41,632,272
2022-05-27	11.280	11.720	10.820	11.500	11.500	47,392,010
2022-05-26	9.960	10.980	9.760	10.980	10.980	25,889,300
2022-05-25	10.290	10.330	9.630	9.980	9.980	29,887,890
2022-05-24	10.530	10.950	10.110	10.170	10.170	30,457,554
2022-05-23	10.650	10.770	10.370	10.700	10.700	25,124,899
2022-05-20	10.900	10.900	10.210	10.580	10.580	31,528,771
2022-05-19	10.960	11.100	10.340	10.800	10.800	54,077,430
2022-05-18	10.140	10.970	10.140	10.970	10.970	27,281,658
2022-05-17	9.300	9.970	9.120	9.970	9.970	34,581,451
2022-05-16	8.630	9.080	8.550	9.060	9.060	15,452,847
2022-05-13	8.710	8.900	8.560	8.620	8.620	6,732,178
2022-05-12	8.710	8.840	8.560	8.700	8.700	7,970,831

← NewerPage 18 of 21 · 1,212 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.