Jiangxi Black Cat Carbon Black historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.200 | 7.350 | 6.770 | 6.790 | 6.790 | 63,304,148 |
| 2024-10-28 | 7.440 | 7.500 | 6.850 | 7.180 | 7.180 | 89,876,208 |
| 2024-10-25 | 6.440 | 7.070 | 6.440 | 7.070 | 7.070 | 41,925,310 |
| 2024-10-24 | 6.250 | 6.520 | 6.220 | 6.430 | 6.430 | 48,778,687 |
| 2024-10-23 | 6.310 | 6.360 | 6.180 | 6.260 | 6.260 | 33,515,216 |
| 2024-10-22 | 6.040 | 6.310 | 5.960 | 6.310 | 6.310 | 46,862,364 |
| 2024-10-21 | 6.110 | 6.200 | 5.990 | 6.030 | 6.030 | 37,874,200 |
| 2024-10-18 | 5.980 | 6.170 | 5.910 | 6.100 | 6.100 | 31,815,032 |
| 2024-10-17 | 6.160 | 6.230 | 5.940 | 5.940 | 5.940 | 28,898,801 |
| 2024-10-16 | 5.940 | 6.210 | 5.860 | 6.160 | 6.160 | 30,373,010 |
| 2024-10-15 | 6.170 | 6.180 | 5.990 | 6.000 | 6.000 | 25,792,800 |
| 2024-10-14 | 6.100 | 6.220 | 5.930 | 6.190 | 6.190 | 25,161,039 |
| 2024-10-11 | 6.230 | 6.380 | 5.970 | 6.040 | 6.040 | 32,788,990 |
| 2024-10-10 | 6.440 | 6.580 | 6.050 | 6.180 | 6.180 | 46,269,549 |
| 2024-10-09 | 7.060 | 7.060 | 6.530 | 6.530 | 6.530 | 40,166,698 |
| 2024-10-08 | 7.790 | 7.790 | 6.800 | 7.250 | 7.250 | 58,042,374 |
| 2024-09-30 | 6.920 | 7.080 | 6.620 | 7.080 | 7.080 | 36,835,410 |
| 2024-09-27 | 6.250 | 6.630 | 6.240 | 6.440 | 6.440 | 27,126,601 |
| 2024-09-26 | 5.760 | 6.110 | 5.730 | 6.100 | 6.100 | 19,822,600 |
| 2024-09-25 | 5.720 | 5.950 | 5.720 | 5.760 | 5.760 | 20,703,148 |
| 2024-09-24 | 5.390 | 5.720 | 5.380 | 5.720 | 5.720 | 24,416,347 |
| 2024-09-23 | 5.320 | 5.430 | 5.260 | 5.360 | 5.360 | 9,669,400 |
| 2024-09-20 | 5.460 | 5.470 | 5.270 | 5.320 | 5.320 | 8,865,200 |
| 2024-09-19 | 5.320 | 5.520 | 5.260 | 5.440 | 5.440 | 12,754,700 |
| 2024-09-18 | 5.340 | 5.360 | 5.140 | 5.250 | 5.250 | 11,105,131 |
| 2024-09-13 | 5.500 | 5.550 | 5.280 | 5.300 | 5.300 | 13,785,400 |
| 2024-09-12 | 5.490 | 5.670 | 5.480 | 5.490 | 5.490 | 13,010,687 |
| 2024-09-11 | 5.550 | 5.640 | 5.450 | 5.500 | 5.500 | 11,618,619 |
| 2024-09-10 | 5.610 | 5.640 | 5.470 | 5.550 | 5.550 | 9,625,245 |
| 2024-09-09 | 5.580 | 5.690 | 5.550 | 5.590 | 5.590 | 7,842,149 |
| 2024-09-06 | 5.780 | 5.840 | 5.610 | 5.610 | 5.610 | 9,812,601 |
| 2024-09-05 | 5.850 | 5.960 | 5.770 | 5.820 | 5.820 | 10,177,537 |
| 2024-09-04 | 5.890 | 5.970 | 5.810 | 5.850 | 5.850 | 12,345,510 |
| 2024-09-03 | 5.740 | 6.030 | 5.660 | 5.930 | 5.930 | 17,542,797 |
| 2024-09-02 | 5.950 | 5.990 | 5.730 | 5.740 | 5.740 | 13,145,116 |
| 2024-08-30 | 5.820 | 6.070 | 5.770 | 5.940 | 5.940 | 12,320,105 |
| 2024-08-29 | 5.820 | 5.880 | 5.690 | 5.840 | 5.840 | 9,055,303 |
| 2024-08-28 | 5.790 | 5.900 | 5.730 | 5.800 | 5.800 | 9,901,911 |
| 2024-08-27 | 5.890 | 5.890 | 5.760 | 5.790 | 5.790 | 6,739,000 |
| 2024-08-26 | 5.650 | 5.940 | 5.640 | 5.890 | 5.890 | 12,115,211 |
| 2024-08-23 | 5.700 | 5.790 | 5.630 | 5.640 | 5.640 | 7,211,187 |
| 2024-08-22 | 5.860 | 5.880 | 5.690 | 5.710 | 5.710 | 7,336,659 |
| 2024-08-21 | 5.820 | 5.910 | 5.770 | 5.800 | 5.800 | 10,364,168 |
| 2024-08-20 | 5.970 | 5.990 | 5.770 | 5.810 | 5.810 | 8,975,503 |
| 2024-08-19 | 6.030 | 6.120 | 5.910 | 5.950 | 5.950 | 10,394,100 |
| 2024-08-16 | 6.130 | 6.160 | 6.000 | 6.000 | 6.000 | 8,018,817 |
| 2024-08-15 | 6.000 | 6.210 | 5.920 | 6.130 | 6.130 | 10,429,000 |
| 2024-08-14 | 6.270 | 6.290 | 6.020 | 6.030 | 6.030 | 12,253,100 |
| 2024-08-13 | 6.340 | 6.380 | 6.180 | 6.280 | 6.280 | 8,876,300 |
| 2024-08-12 | 6.430 | 6.520 | 6.300 | 6.350 | 6.350 | 5,891,902 |
| 2024-08-09 | 6.530 | 6.600 | 6.410 | 6.430 | 6.430 | 6,367,157 |
| 2024-08-08 | 6.450 | 6.570 | 6.360 | 6.490 | 6.490 | 5,854,665 |
| 2024-08-07 | 6.560 | 6.610 | 6.450 | 6.500 | 6.500 | 5,682,702 |
| 2024-08-06 | 6.520 | 6.640 | 6.490 | 6.590 | 6.590 | 6,759,002 |
| 2024-08-05 | 6.560 | 6.720 | 6.400 | 6.420 | 6.420 | 8,142,000 |
| 2024-08-02 | 6.780 | 6.800 | 6.580 | 6.610 | 6.610 | 6,837,500 |
| 2024-08-01 | 6.770 | 6.860 | 6.650 | 6.730 | 6.730 | 9,130,600 |
| 2024-07-31 | 6.360 | 6.770 | 6.320 | 6.760 | 6.760 | 12,134,507 |
| 2024-07-30 | 6.300 | 6.390 | 6.200 | 6.370 | 6.370 | 7,765,910 |
| 2024-07-29 | 6.420 | 6.440 | 6.200 | 6.260 | 6.260 | 6,633,000 |
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.