Jiangxi Black Cat Carbon Black historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10.580 | 10.850 | 9.800 | 10.590 | 10.590 | 62,315,092 |
| 2025-01-21 | 11.990 | 12.250 | 10.860 | 10.860 | 10.860 | 51,916,800 |
| 2025-01-20 | 11.760 | 12.200 | 11.700 | 12.070 | 12.070 | 28,233,202 |
| 2025-01-17 | 11.560 | 11.940 | 11.500 | 11.760 | 11.760 | 23,426,666 |
| 2025-01-16 | 11.610 | 11.680 | 11.450 | 11.560 | 11.560 | 28,386,094 |
| 2025-01-15 | 11.840 | 12.220 | 11.800 | 11.850 | 11.850 | 29,532,373 |
| 2025-01-14 | 11.400 | 12.000 | 11.170 | 11.950 | 11.950 | 36,910,253 |
| 2025-01-13 | 11.600 | 11.710 | 10.950 | 11.400 | 11.400 | 34,889,287 |
| 2025-01-10 | 11.850 | 12.190 | 11.660 | 11.790 | 11.790 | 32,392,113 |
| 2025-01-09 | 11.780 | 12.000 | 11.500 | 11.950 | 11.950 | 32,889,481 |
| 2025-01-08 | 11.700 | 11.930 | 11.210 | 11.630 | 11.630 | 36,300,484 |
| 2025-01-07 | 10.980 | 11.800 | 10.890 | 11.780 | 11.780 | 56,460,722 |
| 2025-01-06 | 10.350 | 11.090 | 10.350 | 11.010 | 11.010 | 49,643,534 |
| 2025-01-03 | 10.400 | 10.580 | 10.090 | 10.280 | 10.280 | 33,067,370 |
| 2025-01-02 | 10.660 | 10.880 | 10.280 | 10.400 | 10.400 | 44,730,560 |
| 2024-12-31 | 10.750 | 11.300 | 10.400 | 10.640 | 10.640 | 65,996,856 |
| 2024-12-30 | 10.450 | 10.750 | 10.400 | 10.620 | 10.620 | 35,060,952 |
| 2024-12-27 | 10.400 | 10.840 | 10.340 | 10.420 | 10.420 | 39,031,307 |
| 2024-12-26 | 9.860 | 10.560 | 9.860 | 10.410 | 10.410 | 42,496,353 |
| 2024-12-25 | 10.200 | 10.340 | 9.500 | 9.910 | 9.910 | 36,845,328 |
| 2024-12-24 | 9.790 | 10.340 | 9.780 | 10.170 | 10.170 | 50,173,977 |
| 2024-12-23 | 9.600 | 10.510 | 9.550 | 10.080 | 10.080 | 69,385,633 |
| 2024-12-20 | 9.380 | 9.670 | 9.280 | 9.570 | 9.570 | 28,093,454 |
| 2024-12-19 | 9.520 | 9.670 | 9.150 | 9.350 | 9.350 | 37,135,300 |
| 2024-12-18 | 9.500 | 9.860 | 9.410 | 9.650 | 9.650 | 37,944,403 |
| 2024-12-17 | 9.720 | 10.130 | 9.510 | 9.570 | 9.570 | 49,948,873 |
| 2024-12-16 | 9.540 | 9.950 | 9.520 | 9.720 | 9.720 | 42,437,524 |
| 2024-12-13 | 9.450 | 9.630 | 9.310 | 9.500 | 9.500 | 38,477,578 |
| 2024-12-12 | 9.350 | 9.700 | 9.270 | 9.480 | 9.480 | 43,049,328 |
| 2024-12-11 | 9.380 | 9.490 | 9.240 | 9.380 | 9.380 | 43,065,600 |
| 2024-12-10 | 9.630 | 9.820 | 9.350 | 9.490 | 9.490 | 58,734,858 |
| 2024-12-09 | 9.100 | 10.210 | 8.930 | 9.550 | 9.550 | 84,239,915 |
| 2024-12-06 | 9.220 | 9.710 | 8.850 | 9.330 | 9.330 | 96,951,779 |
| 2024-12-05 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 15,255,904 |
| 2024-12-04 | 8.080 | 8.140 | 8.000 | 8.030 | 8.030 | 18,569,201 |
| 2024-12-03 | 8.200 | 8.300 | 8.000 | 8.110 | 8.110 | 25,985,300 |
| 2024-12-02 | 7.690 | 8.280 | 7.660 | 8.090 | 8.090 | 34,520,638 |
| 2024-11-29 | 7.560 | 7.820 | 7.450 | 7.690 | 7.690 | 21,867,103 |
| 2024-11-28 | 7.860 | 7.860 | 7.560 | 7.570 | 7.570 | 19,930,847 |
| 2024-11-27 | 7.680 | 7.800 | 7.320 | 7.800 | 7.800 | 23,027,422 |
| 2024-11-26 | 7.900 | 7.930 | 7.630 | 7.700 | 7.700 | 18,101,256 |
| 2024-11-25 | 7.920 | 8.020 | 7.630 | 7.890 | 7.890 | 23,447,119 |
| 2024-11-22 | 8.380 | 8.530 | 7.900 | 7.920 | 7.920 | 33,589,098 |
| 2024-11-21 | 8.620 | 8.840 | 8.380 | 8.480 | 8.480 | 37,628,266 |
| 2024-11-20 | 8.310 | 8.700 | 8.210 | 8.650 | 8.650 | 44,830,053 |
| 2024-11-19 | 8.020 | 8.350 | 7.960 | 8.350 | 8.350 | 27,602,426 |
| 2024-11-18 | 8.460 | 8.690 | 7.960 | 8.010 | 8.010 | 40,451,060 |
| 2024-11-15 | 8.940 | 8.940 | 8.520 | 8.520 | 8.520 | 36,597,554 |
| 2024-11-14 | 9.060 | 9.250 | 8.810 | 9.030 | 9.030 | 47,023,842 |
| 2024-11-13 | 8.910 | 9.120 | 8.600 | 9.110 | 9.110 | 57,296,659 |
| 2024-11-12 | 9.580 | 9.720 | 8.780 | 9.140 | 9.140 | 107,554,412 |
| 2024-11-11 | 8.600 | 9.410 | 8.360 | 9.410 | 9.410 | 96,647,679 |
| 2024-11-08 | 8.780 | 8.790 | 8.280 | 8.550 | 8.550 | 107,891,379 |
| 2024-11-07 | 8.520 | 8.780 | 8.230 | 8.780 | 8.780 | 116,001,230 |
| 2024-11-06 | 7.250 | 7.980 | 7.240 | 7.980 | 7.980 | 50,765,522 |
| 2024-11-05 | 7.100 | 7.300 | 7.020 | 7.250 | 7.250 | 47,913,140 |
| 2024-11-04 | 6.750 | 7.210 | 6.720 | 7.100 | 7.100 | 44,259,574 |
| 2024-11-01 | 6.950 | 7.090 | 6.740 | 6.750 | 6.750 | 37,153,000 |
| 2024-10-31 | 6.770 | 7.200 | 6.700 | 7.020 | 7.020 | 51,188,769 |
| 2024-10-30 | 6.700 | 6.800 | 6.580 | 6.680 | 6.680 | 34,665,796 |
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.