Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.610	9.090	8.570	8.710	8.710	13,280,407
2022-05-10	8.300	8.620	8.150	8.610	8.610	10,048,252
2022-05-09	8.450	8.590	8.200	8.370	8.370	7,832,501
2022-05-06	8.240	8.470	8.070	8.280	8.280	10,622,400
2022-05-05	8.140	8.720	7.950	8.490	8.490	13,940,358
2022-04-29	8.010	8.250	7.800	8.050	8.050	16,013,215
2022-04-28	8.320	8.420	7.930	8.020	8.020	11,596,374
2022-04-27	7.730	8.500	7.310	8.440	8.440	16,157,953
2022-04-26	8.780	8.780	7.980	7.980	7.980	17,912,665
2022-04-25	9.710	9.940	8.870	8.870	8.870	18,618,477
2022-04-22	9.150	10.080	9.020	9.850	9.850	19,427,134
2022-04-21	9.900	10.200	9.410	9.440	9.440	11,628,571
2022-04-20	9.990	10.490	9.920	10.100	10.100	16,426,220
2022-04-19	9.500	9.900	9.400	9.740	9.740	11,417,532
2022-04-18	9.700	9.700	9.100	9.410	9.410	13,019,262
2022-04-15	9.850	9.920	9.450	9.680	9.680	13,256,328
2022-04-14	10.130	10.200	9.830	9.930	9.930	11,037,184
2022-04-13	10.520	10.630	10.060	10.060	10.060	11,710,400
2022-04-12	9.990	10.650	9.780	10.570	10.570	16,467,000
2022-04-11	10.630	10.680	9.840	9.890	9.890	13,694,901
2022-04-08	10.630	10.880	10.200	10.700	10.700	12,534,678
2022-04-07	10.900	10.990	10.550	10.590	10.590	10,185,000
2022-04-06	11.200	11.280	10.790	10.870	10.870	10,435,900
2022-04-01	11.190	11.360	10.890	11.290	11.290	8,282,900
2022-03-31	11.440	11.620	11.100	11.150	11.150	11,586,006
2022-03-30	11.760	11.780	11.120	11.670	11.670	17,232,120
2022-03-29	11.560	12.120	11.520	11.570	11.570	20,274,500
2022-03-28	10.890	11.930	10.760	11.530	11.530	21,287,173
2022-03-25	10.870	11.040	10.760	10.860	10.860	7,090,735
2022-03-24	10.880	11.060	10.730	10.910	10.910	6,972,006
2022-03-23	11.200	11.230	10.880	10.950	10.950	10,475,963
2022-03-22	10.890	11.320	10.750	11.250	11.250	14,082,641
2022-03-21	11.060	11.220	10.780	10.900	10.900	13,086,620
2022-03-18	10.250	11.200	10.230	11.010	11.010	22,934,706
2022-03-17	10.430	10.870	10.250	10.290	10.290	21,903,996
2022-03-16	9.840	10.210	9.330	10.180	10.180	15,231,938
2022-03-15	9.980	10.270	9.600	9.670	9.670	16,296,164
2022-03-14	10.340	10.400	9.990	10.000	10.000	9,526,672
2022-03-11	10.220	10.490	10.100	10.350	10.350	10,900,526
2022-03-10	10.400	10.710	10.200	10.370	10.370	16,125,943
2022-03-09	10.540	10.610	9.750	10.220	10.220	15,787,700
2022-03-08	10.940	10.990	10.290	10.400	10.400	18,116,839
2022-03-07	10.990	11.260	10.640	10.740	10.740	19,818,895
2022-03-04	11.010	11.010	10.610	10.960	10.960	15,428,920
2022-03-03	11.400	11.490	11.000	11.020	11.020	14,711,278
2022-03-02	11.380	11.880	11.260	11.300	11.300	18,372,051
2022-03-01	11.220	11.650	11.090	11.520	11.520	23,146,043
2022-02-28	11.440	11.500	10.920	11.220	11.220	25,331,416
2022-02-25	11.690	11.810	11.300	11.430	11.430	19,669,100
2022-02-24	11.730	12.000	11.000	11.290	11.290	40,243,497
2022-02-23	10.660	11.700	10.580	11.700	11.700	28,531,414
2022-02-22	10.430	10.850	10.400	10.640	10.640	18,498,400
2022-02-21	10.700	10.770	10.220	10.540	10.540	26,184,736
2022-02-18	10.500	11.060	10.490	10.690	10.690	18,658,991
2022-02-17	10.650	10.800	10.460	10.690	10.690	27,166,350
2022-02-16	9.840	10.710	9.730	10.710	10.710	24,456,316
2022-02-15	9.610	9.950	9.520	9.740	9.740	16,247,544
2022-02-14	9.490	10.120	9.470	9.670	9.670	15,671,800
2022-02-11	9.700	10.030	9.500	9.630	9.630	16,209,200
2022-02-10	10.040	10.180	9.600	9.750	9.750	11,250,556

← NewerPage 19 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.