Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.880	9.940	9.830	9.890	9.890	11,104,600
2025-10-23	9.840	9.890	9.640	9.880	9.880	10,341,592
2025-10-22	9.940	9.940	9.810	9.830	9.830	9,315,820
2025-10-21	9.940	10.100	9.900	9.950	9.950	17,228,118
2025-10-20	9.830	9.930	9.820	9.910	9.910	9,697,393
2025-10-17	9.880	9.980	9.780	9.810	9.810	11,833,562
2025-10-16	10.080	10.080	9.900	9.930	9.930	14,954,660
2025-10-15	10.060	10.140	9.900	10.080	10.080	18,761,045
2025-10-14	10.530	10.720	9.980	10.040	10.040	37,084,335
2025-10-13	10.450	10.470	10.020	10.420	10.420	29,593,681
2025-10-10	11.120	11.120	10.830	10.870	10.870	27,243,604
2025-10-09	11.310	11.480	11.110	11.150	11.150	28,123,000
2025-09-30	10.790	11.460	10.780	11.300	11.300	49,951,913
2025-09-29	10.740	10.990	10.710	10.810	10.810	21,100,972
2025-09-26	11.070	11.210	10.750	10.750	10.750	32,667,019
2025-09-25	11.590	11.680	11.100	11.110	11.110	43,021,432
2025-09-24	11.320	12.090	11.210	11.660	11.660	55,178,658
2025-09-23	11.340	11.490	10.810	11.320	11.320	56,013,662
2025-09-22	10.780	11.660	10.620	11.510	11.510	84,293,075
2025-09-19	10.670	10.750	10.550	10.600	10.600	14,324,170
2025-09-18	10.950	11.090	10.590	10.660	10.660	27,052,500
2025-09-17	10.980	11.200	10.870	11.020	11.020	17,397,913
2025-09-16	11.030	11.090	10.720	10.940	10.940	18,505,028
2025-09-15	11.200	11.300	10.900	11.020	11.020	23,599,888
2025-09-12	11.660	11.700	11.200	11.230	11.230	29,963,343
2025-09-11	11.460	11.740	11.280	11.610	11.610	26,390,663
2025-09-10	11.290	11.670	11.090	11.500	11.500	31,183,357
2025-09-09	11.400	11.710	11.300	11.350	11.350	26,855,200
2025-09-08	11.400	11.500	11.220	11.400	11.400	27,171,810
2025-09-05	10.740	11.400	10.620	11.400	11.400	40,527,148
2025-09-04	10.520	11.070	10.500	10.720	10.720	25,727,075
2025-09-03	11.010	11.080	10.500	10.630	10.630	21,083,214
2025-09-02	11.100	11.140	10.800	11.010	11.010	20,277,437
2025-09-01	11.270	11.390	11.090	11.100	11.100	27,716,820
2025-08-29	11.160	11.860	11.160	11.380	11.380	39,715,326
2025-08-28	11.160	11.420	10.870	11.240	11.240	25,007,569
2025-08-27	11.470	11.600	11.100	11.150	11.150	29,974,184
2025-08-26	11.630	11.730	11.410	11.470	11.470	22,704,876
2025-08-25	11.480	11.980	11.460	11.630	11.630	34,666,427
2025-08-22	11.340	11.600	11.260	11.480	11.480	23,370,162
2025-08-21	11.930	11.930	11.270	11.340	11.340	43,734,681
2025-08-20	11.550	12.000	11.440	11.930	11.930	31,645,323
2025-08-19	11.800	11.880	11.500	11.550	11.550	26,552,614
2025-08-18	11.690	11.910	11.510	11.830	11.830	32,112,811
2025-08-15	11.460	12.000	11.270	11.760	11.760	38,029,518
2025-08-14	11.480	11.730	11.070	11.260	11.260	32,149,251
2025-08-13	11.520	11.650	11.380	11.460	11.460	21,755,216
2025-08-12	11.820	11.880	11.300	11.550	11.550	27,486,832
2025-08-11	12.080	12.130	11.740	11.830	11.830	27,002,400
2025-08-08	11.750	12.280	11.680	12.130	12.130	33,955,323
2025-08-07	12.580	12.700	11.600	11.820	11.820	58,234,942
2025-08-06	12.590	12.830	12.380	12.700	12.700	30,440,207
2025-08-05	12.600	12.780	12.220	12.630	12.630	48,455,800
2025-08-04	11.550	12.530	11.510	12.400	12.400	56,201,608
2025-08-01	10.910	11.700	10.910	11.470	11.470	41,739,619
2025-07-31	10.680	11.080	10.620	10.940	10.940	21,831,602
2025-07-30	10.950	11.100	10.640	10.680	10.680	17,339,530
2025-07-29	10.780	10.970	10.640	10.910	10.910	15,747,802
2025-07-28	11.020	11.140	10.730	10.860	10.860	20,966,601
2025-07-25	10.930	11.380	10.930	11.110	11.110	27,751,226

← NewerPage 5 of 21 · 1,218 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.