Jiangxi Black Cat Carbon Black historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.880 | 5.910 | 5.800 | 5.870 | 5.870 | 9,852,832 |
| 2021-11-08 | 5.780 | 5.890 | 5.740 | 5.870 | 5.870 | 7,013,886 |
| 2021-11-05 | 5.920 | 5.950 | 5.750 | 5.780 | 5.780 | 11,842,900 |
| 2021-11-04 | 5.970 | 5.990 | 5.900 | 5.960 | 5.960 | 9,065,900 |
| 2021-11-03 | 5.920 | 6.000 | 5.840 | 5.990 | 5.990 | 10,674,858 |
| 2021-11-02 | 6.230 | 6.250 | 5.840 | 5.920 | 5.920 | 23,734,848 |
| 2021-11-01 | 6.250 | 6.310 | 6.150 | 6.230 | 6.230 | 14,981,888 |
| 2021-10-29 | 6.480 | 6.540 | 6.190 | 6.380 | 6.231 | 16,725,000 |
| 2021-10-28 | 6.690 | 6.740 | 6.380 | 6.450 | 6.299 | 15,152,060 |
| 2021-10-27 | 6.720 | 6.780 | 6.620 | 6.730 | 6.573 | 12,196,553 |
| 2021-10-26 | 6.970 | 6.990 | 6.820 | 6.850 | 6.690 | 13,438,000 |
| 2021-10-25 | 6.800 | 6.880 | 6.740 | 6.790 | 6.631 | 11,224,400 |
| 2021-10-22 | 7.060 | 7.060 | 6.760 | 6.780 | 6.621 | 14,750,100 |
| 2021-10-21 | 6.980 | 7.120 | 6.950 | 7.040 | 6.875 | 16,426,374 |
| 2021-10-20 | 6.960 | 7.030 | 6.820 | 6.990 | 6.826 | 16,154,251 |
| 2021-10-19 | 6.880 | 7.130 | 6.710 | 7.070 | 6.905 | 28,163,400 |
| 2021-10-18 | 6.520 | 6.840 | 6.500 | 6.820 | 6.660 | 27,468,650 |
| 2021-10-15 | 6.890 | 6.890 | 6.480 | 6.490 | 6.338 | 45,806,480 |
| 2021-10-14 | 7.110 | 7.230 | 7.020 | 7.200 | 7.032 | 9,857,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.