Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.670	10.190	9.380	9.920	9.920	16,710,335
2022-02-08	9.740	9.750	9.240	9.680	9.680	17,924,246
2022-02-07	10.230	10.330	9.600	9.730	9.730	19,178,101
2022-01-28	10.150	10.290	9.560	9.990	9.990	17,255,395
2022-01-27	10.080	10.360	9.800	9.880	9.880	18,359,273
2022-01-26	9.600	10.230	9.580	10.040	10.040	21,251,732
2022-01-25	10.150	10.260	9.550	9.600	9.600	23,922,395
2022-01-24	10.260	10.600	9.890	10.260	10.260	25,836,296
2022-01-21	10.230	10.660	9.990	10.150	10.150	22,478,139
2022-01-20	10.720	10.840	10.180	10.230	10.230	26,145,874
2022-01-19	11.140	11.150	10.570	10.740	10.740	24,935,671
2022-01-18	11.310	11.960	11.010	11.140	11.140	43,267,908
2022-01-17	10.730	11.410	10.450	11.140	11.140	49,547,485
2022-01-14	9.520	10.520	9.400	10.520	10.520	36,135,906
2022-01-13	9.990	10.290	9.490	9.560	9.560	23,824,939
2022-01-12	9.320	10.120	9.250	10.080	10.080	38,456,613
2022-01-11	9.530	9.600	9.000	9.320	9.320	40,734,975
2022-01-10	10.090	10.260	9.430	9.500	9.500	39,539,665
2022-01-07	10.800	11.280	10.220	10.260	10.260	37,050,182
2022-01-06	10.260	11.250	10.200	10.810	10.810	32,612,184
2022-01-05	10.410	10.750	10.280	10.290	10.290	29,788,110
2022-01-04	10.550	10.850	10.270	10.480	10.480	22,617,749
2021-12-31	10.710	10.800	10.250	10.500	10.500	27,376,607
2021-12-30	10.660	10.820	10.050	10.550	10.550	38,434,202
2021-12-29	10.700	11.220	10.500	10.610	10.610	48,786,581
2021-12-28	9.780	10.630	9.660	10.630	10.630	41,552,522
2021-12-27	9.690	9.950	9.560	9.660	9.660	19,722,402
2021-12-24	10.130	10.220	9.890	9.910	9.910	17,540,805
2021-12-23	10.180	10.390	9.980	10.150	10.150	24,452,301
2021-12-22	9.910	10.490	9.820	10.090	10.090	34,625,753
2021-12-21	9.300	10.100	9.260	9.850	9.850	31,293,800
2021-12-20	9.830	10.000	9.420	9.510	9.510	31,886,690
2021-12-17	10.380	10.420	9.550	9.960	9.960	47,788,840
2021-12-16	10.240	10.660	10.000	10.320	10.320	36,692,746
2021-12-15	10.140	10.620	9.950	10.330	10.330	61,240,437
2021-12-14	9.780	10.360	9.700	9.850	9.850	68,749,446
2021-12-13	8.620	9.420	8.620	9.420	9.420	35,946,548
2021-12-10	8.580	8.680	8.360	8.560	8.560	24,098,661
2021-12-09	8.950	8.950	8.220	8.490	8.490	47,304,997
2021-12-08	9.050	9.150	8.700	8.920	8.920	22,853,302
2021-12-07	9.430	9.500	8.830	9.040	9.040	47,308,544
2021-12-06	9.150	9.780	9.130	9.300	9.300	51,688,792
2021-12-03	8.850	9.450	8.490	9.060	9.060	63,094,013
2021-12-02	8.830	9.400	8.790	8.850	8.850	63,311,211
2021-12-01	9.090	9.100	8.450	8.710	8.710	66,910,524
2021-11-30	8.510	9.200	8.250	9.180	9.180	71,455,098
2021-11-29	7.850	8.460	7.830	8.420	8.420	60,327,229
2021-11-26	8.130	8.130	7.610	8.050	8.050	60,835,348
2021-11-25	7.260	7.940	7.220	7.940	7.940	77,695,577
2021-11-24	7.370	7.530	7.120	7.220	7.220	24,947,096
2021-11-23	6.940	7.390	6.910	7.250	7.250	40,017,103
2021-11-22	6.710	7.010	6.500	6.990	6.990	30,765,521
2021-11-19	6.550	6.790	6.430	6.700	6.700	17,187,182
2021-11-18	6.480	6.740	6.450	6.550	6.550	16,658,277
2021-11-17	6.500	6.570	6.350	6.500	6.500	16,381,139
2021-11-16	6.730	7.100	6.450	6.520	6.520	31,993,400
2021-11-15	6.100	6.560	6.100	6.550	6.550	26,381,161
2021-11-12	6.100	6.210	6.080	6.140	6.140	12,305,308
2021-11-11	5.870	6.180	5.860	6.110	6.110	22,249,328
2021-11-10	5.870	5.900	5.750	5.890	5.890	12,110,828

← NewerPage 20 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.