Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.030	2.040	1.980	1.990	1.959	13,636,100
2024-07-26	1.930	2.000	1.930	2.000	1.968	22,871,200
2024-07-25	1.900	1.960	1.900	1.930	1.900	11,816,850
2024-07-24	1.960	1.980	1.920	1.920	1.890	15,810,650
2024-07-23	1.950	1.990	1.940	1.950	1.919	18,112,148
2024-07-22	1.930	1.980	1.920	1.950	1.919	15,824,700
2024-07-19	1.940	1.980	1.920	1.930	1.900	13,291,900
2024-07-18	1.920	1.960	1.900	1.950	1.919	16,981,050
2024-07-17	1.940	1.970	1.920	1.930	1.900	10,545,900
2024-07-16	1.960	1.990	1.930	1.940	1.909	15,634,800
2024-07-15	1.980	2.000	1.940	1.950	1.919	19,600,800
2024-07-12	2.020	2.050	1.980	2.000	1.968	22,830,100
2024-07-11	1.950	2.020	1.950	2.010	1.978	31,974,861
2024-07-10	1.980	2.000	1.920	1.920	1.890	19,314,511
2024-07-09	1.980	2.000	1.920	1.970	1.939	18,876,106
2024-07-08	2.020	2.030	1.950	1.980	1.949	20,347,800
2024-07-05	1.990	2.020	1.970	2.020	1.988	18,609,700
2024-07-04	2.020	2.080	1.990	2.010	1.978	26,914,600
2024-07-03	2.030	2.050	2.010	2.020	1.988	18,258,650
2024-07-02	1.980	2.050	1.970	2.030	1.998	26,265,250
2024-07-01	1.940	1.980	1.940	1.980	1.949	14,892,800
2024-06-28	1.910	1.980	1.910	1.950	1.919	20,753,550
2024-06-27	1.980	1.980	1.910	1.920	1.890	17,514,600
2024-06-26	1.900	1.980	1.880	1.980	1.949	20,771,388
2024-06-25	1.880	1.920	1.870	1.900	1.870	22,167,160
2024-06-24	1.920	1.930	1.870	1.880	1.850	34,413,646
2024-06-21	1.990	2.010	1.950	1.960	1.929	20,693,164
2024-06-20	2.030	2.070	1.990	2.000	1.968	30,251,402
2024-06-19	2.070	2.090	1.990	1.990	1.959	34,691,434
2024-06-18	2.050	2.080	2.050	2.070	2.037	15,094,155
2024-06-17	2.080	2.100	2.050	2.060	2.027	20,382,869
2024-06-14	2.080	2.110	2.040	2.080	2.047	24,745,184
2024-06-13	2.110	2.110	2.050	2.070	2.037	23,910,654
2024-06-12	2.080	2.120	2.070	2.100	2.067	26,259,890
2024-06-11	2.120	2.130	2.030	2.100	2.067	31,141,400
2024-06-07	2.090	2.210	2.090	2.130	2.096	57,821,086
2024-06-06	2.280	2.300	2.050	2.050	2.018	98,001,913
2024-06-05	2.360	2.380	2.280	2.280	2.244	44,747,676
2024-06-04	2.440	2.450	2.270	2.380	2.342	95,572,623
2024-06-03	2.620	2.620	2.500	2.520	2.480	142,649,659
2024-05-31	2.710	2.710	2.590	2.710	2.667	171,130,035
2024-05-30	2.410	2.480	2.410	2.460	2.421	21,090,320
2024-05-29	2.450	2.470	2.420	2.430	2.392	14,225,709
2024-05-28	2.420	2.470	2.410	2.450	2.411	16,969,700
2024-05-27	2.400	2.430	2.380	2.430	2.392	13,048,050
2024-05-24	2.380	2.430	2.380	2.390	2.352	16,217,075
2024-05-23	2.410	2.420	2.370	2.380	2.342	17,377,225
2024-05-22	2.430	2.460	2.380	2.420	2.382	28,570,835
2024-05-21	2.520	2.530	2.430	2.450	2.411	29,553,551
2024-05-20	2.560	2.570	2.520	2.530	2.490	14,625,400
2024-05-17	2.540	2.560	2.510	2.550	2.510	13,003,750
2024-05-16	2.560	2.590	2.530	2.540	2.500	20,601,700
2024-05-15	2.610	2.630	2.560	2.570	2.529	19,764,843
2024-05-14	2.620	2.650	2.600	2.620	2.579	19,028,000
2024-05-13	2.590	2.630	2.570	2.620	2.579	15,993,950
2024-05-10	2.620	2.640	2.590	2.620	2.579	17,252,002
2024-05-09	2.590	2.640	2.580	2.630	2.588	20,150,502
2024-05-08	2.640	2.650	2.590	2.590	2.549	16,884,700
2024-05-07	2.600	2.670	2.560	2.630	2.588	25,752,422
2024-05-06	2.640	2.700	2.560	2.600	2.559	31,948,450

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-23	0.0310 CNY
2019-07-17	0.0060 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.