Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.910	11.430	9.880	11.430	11.430	52,872,552
2025-04-24	10.430	10.540	10.250	10.390	10.390	16,169,046
2025-04-23	10.110	10.770	10.000	10.430	10.430	29,463,718
2025-04-22	10.190	10.320	10.030	10.060	10.060	18,038,082
2025-04-21	9.830	10.170	9.740	10.160	10.160	15,090,124
2025-04-18	9.650	10.000	9.500	9.830	9.830	16,844,653
2025-04-17	9.440	9.760	9.380	9.640	9.640	16,207,820
2025-04-16	9.950	9.950	9.360	9.400	9.400	24,108,702
2025-04-15	10.030	10.480	9.900	9.950	9.950	21,882,384
2025-04-14	10.110	10.250	9.990	10.010	10.010	20,359,197
2025-04-11	10.130	10.350	9.950	10.030	10.030	18,965,941
2025-04-10	9.900	10.390	9.900	10.100	10.100	30,348,237
2025-04-09	9.160	10.100	8.680	9.630	9.630	41,713,907
2025-04-08	10.400	10.490	9.640	9.640	9.640	33,342,400
2025-04-07	11.100	11.200	10.710	10.710	10.710	9,284,700
2025-04-03	12.090	12.410	11.800	11.900	11.900	23,420,848
2025-04-02	11.490	12.540	11.420	12.200	12.200	38,287,874
2025-04-01	11.480	11.710	11.420	11.420	11.420	10,885,624
2025-03-31	11.400	11.590	11.320	11.500	11.500	12,597,424
2025-03-28	11.770	11.810	11.500	11.500	11.500	14,345,649
2025-03-27	12.000	12.050	11.800	11.810	11.810	16,174,800
2025-03-26	11.690	12.230	11.610	12.040	12.040	28,069,087
2025-03-25	11.500	11.740	11.430	11.690	11.690	16,809,600
2025-03-24	11.390	11.580	11.040	11.540	11.540	22,723,118
2025-03-21	11.450	11.760	11.400	11.450	11.450	16,787,100
2025-03-20	11.570	11.660	11.450	11.510	11.510	10,357,158
2025-03-19	11.610	11.770	11.450	11.560	11.560	12,853,918
2025-03-18	11.400	11.840	11.400	11.680	11.680	23,973,675
2025-03-17	11.640	11.700	11.310	11.430	11.430	19,006,610
2025-03-14	11.720	11.940	11.560	11.630	11.630	25,486,663
2025-03-13	11.650	11.980	11.400	11.780	11.780	29,719,085
2025-03-12	11.390	12.040	11.390	11.690	11.690	36,411,155
2025-03-11	11.400	11.490	11.110	11.410	11.410	18,923,900
2025-03-10	11.290	11.570	11.240	11.510	11.510	17,294,622
2025-03-07	11.700	11.800	11.290	11.420	11.420	26,223,803
2025-03-06	12.000	12.110	11.720	11.790	11.790	30,359,665
2025-03-05	11.910	12.030	11.660	12.000	12.000	17,869,422
2025-03-04	11.690	12.100	11.580	11.860	11.860	26,245,401
2025-03-03	12.200	12.600	11.600	11.740	11.740	34,801,945
2025-02-28	12.580	12.860	12.180	12.200	12.200	26,856,043
2025-02-27	12.460	12.830	12.250	12.650	12.650	28,664,766
2025-02-26	12.860	12.980	12.330	12.480	12.480	47,821,506
2025-02-25	12.580	13.630	12.560	12.850	12.850	43,142,574
2025-02-24	12.240	13.000	12.110	12.890	12.890	45,451,934
2025-02-21	12.500	12.500	12.080	12.250	12.250	47,526,600
2025-02-20	11.390	12.520	11.260	12.520	12.520	48,373,030
2025-02-19	11.300	11.640	11.240	11.380	11.380	24,186,735
2025-02-18	10.880	11.650	10.800	11.370	11.370	37,109,852
2025-02-17	11.220	11.430	10.860	10.960	10.960	25,554,809
2025-02-14	11.120	11.600	11.000	11.200	11.200	31,006,648
2025-02-13	11.070	11.140	10.780	10.960	10.960	24,875,409
2025-02-12	10.360	11.250	10.360	10.950	10.950	41,718,863
2025-02-11	10.300	10.400	10.130	10.360	10.360	14,815,855
2025-02-10	10.570	10.660	10.110	10.350	10.350	31,350,890
2025-02-07	10.100	10.730	10.040	10.600	10.600	33,271,353
2025-02-06	10.060	10.190	9.980	10.100	10.100	22,031,980
2025-02-05	10.130	10.450	10.060	10.060	10.060	20,239,606
2025-01-27	10.190	10.420	9.980	10.060	10.060	16,883,855
2025-01-24	10.250	10.250	9.820	10.130	10.130	28,781,000
2025-01-23	10.700	10.700	10.200	10.250	10.250	30,829,387

← NewerPage 7 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.