Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.790	2.890	2.770	2.880	2.834	39,265,113
2024-01-24	2.740	2.820	2.700	2.790	2.746	34,425,494
2024-01-23	2.770	2.780	2.680	2.750	2.707	31,632,458
2024-01-22	2.870	2.880	2.750	2.790	2.746	43,822,856
2024-01-19	2.960	3.000	2.880	2.890	2.844	34,393,803
2024-01-18	2.970	3.020	2.900	3.000	2.953	46,927,954
2024-01-17	3.020	3.080	2.990	3.000	2.953	39,381,933
2024-01-16	2.990	3.030	2.950	3.030	2.982	32,473,811
2024-01-15	3.010	3.040	3.000	3.010	2.962	22,225,288
2024-01-12	3.060	3.080	3.020	3.030	2.982	34,616,891
2024-01-11	3.040	3.090	2.990	3.080	3.031	51,915,538
2024-01-10	3.000	3.060	2.950	3.050	3.002	44,391,253
2024-01-09	2.980	3.030	2.970	3.020	2.972	34,580,803
2024-01-08	3.010	3.040	2.960	2.970	2.923	34,801,220
2024-01-05	3.100	3.120	3.000	3.020	2.972	50,885,945
2024-01-04	3.090	3.110	3.060	3.080	3.031	66,770,620
2024-01-03	3.110	3.140	3.060	3.090	3.041	133,552,273
2024-01-02	2.900	3.190	2.890	3.190	3.140	82,801,829
2023-12-29	2.870	2.900	2.860	2.900	2.854	22,189,520
2023-12-28	2.800	2.880	2.780	2.870	2.825	23,140,133
2023-12-27	2.780	2.810	2.750	2.800	2.756	14,299,283
2023-12-26	2.830	2.830	2.770	2.780	2.736	16,962,327
2023-12-25	2.820	2.840	2.810	2.840	2.795	12,984,600
2023-12-22	2.880	2.880	2.810	2.830	2.785	22,092,650
2023-12-21	2.810	2.880	2.770	2.870	2.825	28,310,994
2023-12-20	2.860	2.880	2.820	2.830	2.785	17,698,100
2023-12-19	2.860	2.870	2.840	2.860	2.815	16,500,262
2023-12-18	2.940	2.940	2.860	2.870	2.825	25,602,280
2023-12-15	2.960	2.970	2.920	2.940	2.894	20,808,467
2023-12-14	2.960	2.990	2.960	2.960	2.913	17,368,830
2023-12-13	2.960	3.000	2.940	2.950	2.903	22,662,300
2023-12-12	2.970	2.970	2.940	2.970	2.923	21,545,600
2023-12-11	2.920	3.000	2.900	2.980	2.933	25,004,525
2023-12-08	3.040	3.050	2.940	2.950	2.903	45,493,480
2023-12-07	3.060	3.060	3.020	3.030	2.982	31,381,850
2023-12-06	3.060	3.090	3.050	3.060	3.012	30,635,617
2023-12-05	3.110	3.120	3.060	3.070	3.021	38,687,000
2023-12-04	3.120	3.160	3.100	3.120	3.071	40,259,922
2023-12-01	3.100	3.130	3.070	3.110	3.061	35,995,401
2023-11-30	3.160	3.190	3.070	3.110	3.061	56,208,655
2023-11-29	3.200	3.220	3.150	3.160	3.110	54,761,688
2023-11-28	3.160	3.250	3.140	3.160	3.110	100,847,676
2023-11-27	3.020	3.310	3.010	3.210	3.159	184,547,073
2023-11-24	3.060	3.070	3.000	3.010	2.962	31,854,550
2023-11-23	3.030	3.070	3.020	3.060	3.012	29,704,550
2023-11-22	3.080	3.080	3.020	3.020	2.972	41,607,900
2023-11-21	3.130	3.140	3.070	3.080	3.031	49,376,295
2023-11-20	3.110	3.150	3.090	3.130	3.081	46,824,681
2023-11-17	3.080	3.110	3.070	3.090	3.041	43,609,238
2023-11-16	3.050	3.140	3.040	3.090	3.041	58,578,655
2023-11-15	3.070	3.100	3.030	3.070	3.021	49,218,110
2023-11-14	3.090	3.100	3.040	3.060	3.012	55,998,175
2023-11-13	3.090	3.120	3.020	3.100	3.051	95,241,086
2023-11-10	2.920	3.170	2.920	3.040	2.992	138,210,795
2023-11-09	2.910	2.970	2.900	2.930	2.884	46,605,595
2023-11-08	2.930	2.940	2.900	2.910	2.864	29,477,800
2023-11-07	2.940	2.950	2.900	2.940	2.894	28,461,575
2023-11-06	2.890	2.950	2.880	2.950	2.903	49,020,571
2023-11-03	2.890	2.930	2.850	2.850	2.805	40,386,800
2023-11-02	2.950	2.970	2.890	2.890	2.844	33,831,190

← NewerPage 12 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.