Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.730	2.730	2.610	2.630	2.588	35,972,222
2024-04-29	2.690	2.760	2.680	2.750	2.707	22,985,600
2024-04-26	2.670	2.700	2.640	2.700	2.657	18,366,436
2024-04-25	2.650	2.690	2.630	2.670	2.628	11,435,300
2024-04-24	2.640	2.670	2.620	2.660	2.618	10,650,899
2024-04-23	2.630	2.660	2.610	2.630	2.588	12,462,650
2024-04-22	2.670	2.680	2.600	2.630	2.588	13,478,600
2024-04-19	2.690	2.700	2.650	2.670	2.628	12,130,800
2024-04-18	2.690	2.710	2.650	2.670	2.628	16,496,555
2024-04-17	2.530	2.680	2.530	2.680	2.638	26,611,063
2024-04-16	2.650	2.670	2.500	2.510	2.470	33,077,107
2024-04-15	2.770	2.780	2.610	2.700	2.657	27,889,433
2024-04-12	2.810	2.830	2.750	2.760	2.716	16,563,200
2024-04-11	2.790	2.860	2.760	2.820	2.775	22,358,000
2024-04-10	2.870	2.870	2.770	2.810	2.766	23,005,882
2024-04-09	2.820	2.870	2.810	2.860	2.815	17,896,050
2024-04-08	2.860	2.870	2.810	2.810	2.766	21,540,165
2024-04-03	2.870	2.890	2.840	2.870	2.825	22,363,113
2024-04-02	2.850	2.910	2.840	2.880	2.834	40,487,407
2024-04-01	2.800	2.850	2.800	2.850	2.805	28,615,261
2024-03-29	2.750	2.810	2.740	2.800	2.756	11,991,450
2024-03-28	2.680	2.790	2.680	2.750	2.707	22,628,053
2024-03-27	2.790	2.790	2.680	2.680	2.638	23,684,500
2024-03-26	2.750	2.800	2.720	2.780	2.736	25,233,950
2024-03-25	2.820	2.840	2.740	2.750	2.707	32,165,547
2024-03-22	2.900	2.900	2.820	2.830	2.785	38,864,650
2024-03-21	2.840	2.900	2.810	2.900	2.854	48,401,954
2024-03-20	2.840	2.860	2.820	2.840	2.795	24,533,050
2024-03-19	2.850	2.880	2.830	2.840	2.795	29,449,521
2024-03-18	2.830	2.860	2.820	2.860	2.815	29,797,228
2024-03-15	2.780	2.830	2.780	2.830	2.785	22,032,339
2024-03-14	2.800	2.820	2.760	2.780	2.736	24,749,807
2024-03-13	2.830	2.840	2.790	2.810	2.766	30,264,276
2024-03-12	2.780	2.850	2.740	2.840	2.795	56,808,355
2024-03-11	2.720	2.790	2.720	2.780	2.736	46,672,650
2024-03-08	2.700	2.730	2.690	2.720	2.677	20,528,950
2024-03-07	2.710	2.760	2.700	2.710	2.667	33,163,060
2024-03-06	2.660	2.730	2.650	2.710	2.667	27,267,600
2024-03-05	2.740	2.750	2.670	2.670	2.628	25,600,200
2024-03-04	2.720	2.760	2.680	2.740	2.697	31,375,333
2024-03-01	2.660	2.810	2.650	2.750	2.707	57,533,850
2024-02-29	2.580	2.670	2.550	2.670	2.628	31,107,747
2024-02-28	2.730	2.780	2.600	2.610	2.569	54,477,275
2024-02-27	2.680	2.740	2.650	2.740	2.697	31,113,629
2024-02-26	2.690	2.740	2.670	2.690	2.648	33,591,300
2024-02-23	2.620	2.690	2.610	2.680	2.638	38,562,837
2024-02-22	2.600	2.630	2.580	2.630	2.588	26,128,606
2024-02-21	2.560	2.650	2.550	2.610	2.569	37,825,720
2024-02-20	2.580	2.600	2.540	2.580	2.539	20,951,640
2024-02-19	2.560	2.630	2.550	2.600	2.559	26,121,370
2024-02-08	2.410	2.570	2.410	2.550	2.510	33,747,245
2024-02-07	2.460	2.520	2.390	2.420	2.382	36,186,301
2024-02-06	2.280	2.550	2.220	2.490	2.451	36,924,024
2024-02-05	2.520	2.530	2.290	2.320	2.283	38,570,951
2024-02-02	2.760	2.790	2.490	2.530	2.490	73,690,412
2024-02-01	2.750	2.840	2.710	2.770	2.726	32,132,802
2024-01-31	2.770	2.810	2.690	2.750	2.707	36,915,100
2024-01-30	2.750	2.850	2.750	2.760	2.716	20,513,482
2024-01-29	2.920	2.920	2.790	2.790	2.746	27,938,700
2024-01-26	2.880	2.920	2.860	2.880	2.834	26,983,304

← NewerPage 11 of 21 · 1,212 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.