Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.880	11.080	10.880	10.930	10.930	24,080,831
2025-07-23	10.620	11.110	10.620	10.850	10.850	45,255,869
2025-07-22	10.230	10.440	10.200	10.430	10.430	16,487,200
2025-07-21	10.050	10.290	10.030	10.270	10.270	17,647,023
2025-07-18	10.090	10.180	9.990	10.050	10.050	11,955,600
2025-07-17	10.170	10.210	9.990	10.080	10.080	17,006,200
2025-07-16	10.000	10.300	9.990	10.200	10.200	12,097,558
2025-07-15	10.170	10.350	9.960	10.040	10.040	16,102,700
2025-07-14	10.370	10.430	10.290	10.300	10.300	9,126,622
2025-07-11	10.510	10.510	10.320	10.370	10.370	8,119,266
2025-07-10	10.420	10.470	10.320	10.450	10.450	10,494,237
2025-07-09	10.640	10.640	10.370	10.430	10.430	13,097,100
2025-07-08	10.500	10.700	10.450	10.590	10.590	13,788,408
2025-07-07	10.520	10.760	10.450	10.500	10.500	10,404,101
2025-07-04	10.830	11.010	10.510	10.550	10.550	16,020,237
2025-07-03	10.750	10.900	10.750	10.830	10.830	12,615,754
2025-07-02	10.740	10.980	10.660	10.800	10.800	19,009,648
2025-07-01	10.210	11.150	10.210	10.820	10.820	36,951,888
2025-06-30	10.230	10.290	10.120	10.210	10.210	9,400,243
2025-06-27	10.420	10.450	10.200	10.220	10.220	12,638,201
2025-06-26	10.350	10.490	10.260	10.280	10.280	14,956,600
2025-06-25	10.450	10.610	10.280	10.400	10.400	22,704,372
2025-06-24	10.130	10.480	10.120	10.450	10.450	23,281,627
2025-06-23	9.990	10.240	9.790	10.220	10.220	20,389,619
2025-06-20	9.430	10.220	9.370	9.990	9.990	30,409,249
2025-06-19	9.520	9.690	9.410	9.430	9.430	9,493,941
2025-06-18	9.620	9.650	9.450	9.570	9.570	7,629,574
2025-06-17	9.610	9.760	9.550	9.610	9.610	8,511,500
2025-06-16	9.500	9.690	9.410	9.670	9.670	11,038,227
2025-06-13	9.890	9.890	9.450	9.570	9.570	18,894,424
2025-06-12	10.020	10.050	9.850	9.880	9.880	13,949,184
2025-06-11	10.050	10.200	10.000	10.050	10.050	15,454,500
2025-06-10	10.100	10.110	9.810	10.000	10.000	15,841,318
2025-06-09	10.130	10.220	10.050	10.100	10.100	14,179,700
2025-06-06	10.210	10.400	10.070	10.140	10.140	18,548,208
2025-06-05	10.130	10.260	9.970	10.260	10.260	18,532,061
2025-06-04	10.090	10.160	10.060	10.090	10.090	11,373,895
2025-06-03	10.000	10.120	9.980	10.090	10.090	10,251,837
2025-05-30	10.160	10.240	9.960	10.060	10.060	15,171,900
2025-05-29	10.080	10.260	10.000	10.150	10.150	20,080,906
2025-05-28	10.360	10.360	9.980	10.090	10.090	30,235,900
2025-05-27	11.030	11.110	10.190	10.400	10.400	44,572,171
2025-05-26	11.250	11.700	11.020	11.130	11.130	29,511,700
2025-05-23	11.840	11.840	11.380	11.450	11.450	27,176,400
2025-05-22	12.300	12.600	11.730	11.860	11.860	40,413,863
2025-05-21	11.680	12.340	11.480	12.160	12.160	36,215,179
2025-05-20	11.550	11.810	11.470	11.680	11.680	25,449,757
2025-05-19	11.280	11.500	11.110	11.500	11.500	17,698,600
2025-05-16	11.100	11.380	10.980	11.250	11.250	22,650,979
2025-05-15	11.370	11.380	10.980	11.000	11.000	18,518,902
2025-05-14	11.500	11.500	11.250	11.420	11.420	20,180,022
2025-05-13	11.820	11.880	11.430	11.500	11.500	18,818,791
2025-05-12	11.680	11.900	11.350	11.600	11.600	26,339,033
2025-05-09	12.120	12.250	11.480	11.560	11.560	26,843,100
2025-05-08	11.480	11.960	11.410	11.840	11.840	28,864,634
2025-05-07	11.550	11.600	11.310	11.390	11.390	20,193,327
2025-05-06	11.210	11.480	11.040	11.410	11.410	21,689,367
2025-04-30	11.200	11.350	10.870	11.030	11.030	22,430,072
2025-04-29	11.280	11.380	11.020	11.090	11.090	25,628,758
2025-04-28	11.780	11.990	11.250	11.290	11.290	44,080,869

← NewerPage 6 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.