Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.890	2.970	2.860	2.950	2.903	56,228,828
2023-10-31	2.990	2.990	2.860	2.880	2.834	53,523,713
2023-10-30	2.940	2.980	2.940	2.980	2.933	27,676,500
2023-10-27	2.930	2.970	2.910	2.960	2.913	29,142,200
2023-10-26	2.940	2.950	2.890	2.940	2.894	23,415,838
2023-10-25	2.870	2.960	2.870	2.950	2.903	37,259,873
2023-10-24	2.820	2.870	2.820	2.870	2.825	23,630,482
2023-10-23	2.860	2.880	2.790	2.810	2.766	29,863,100
2023-10-20	2.860	2.900	2.840	2.860	2.815	22,599,800
2023-10-19	2.890	2.940	2.870	2.870	2.825	27,475,200
2023-10-18	2.920	2.930	2.870	2.890	2.844	28,574,288
2023-10-17	2.950	2.960	2.880	2.930	2.884	38,618,903
2023-10-16	3.010	3.020	2.950	2.960	2.913	38,869,909
2023-10-13	3.020	3.030	2.990	3.000	2.953	30,762,900
2023-10-12	2.950	3.030	2.930	3.030	2.982	45,673,800
2023-10-11	3.000	3.010	2.920	2.940	2.894	36,307,978
2023-10-10	3.000	3.020	2.970	2.990	2.943	39,459,726
2023-10-09	2.950	3.010	2.950	2.990	2.943	51,124,850
2023-09-28	2.850	2.940	2.850	2.930	2.884	37,248,300
2023-09-27	2.820	2.890	2.820	2.840	2.795	29,315,122
2023-09-26	2.860	2.880	2.820	2.830	2.785	26,148,800
2023-09-25	2.900	2.910	2.860	2.870	2.825	18,519,500
2023-09-22	2.860	2.910	2.850	2.910	2.864	20,837,900
2023-09-21	2.880	2.910	2.850	2.860	2.815	20,593,650
2023-09-20	2.880	2.940	2.840	2.890	2.844	32,657,600
2023-09-19	2.930	2.940	2.880	2.890	2.844	29,293,700
2023-09-18	2.940	2.950	2.900	2.930	2.884	24,782,750
2023-09-15	2.920	2.950	2.890	2.940	2.894	26,745,400
2023-09-14	2.940	2.950	2.890	2.900	2.854	29,596,200
2023-09-13	2.980	2.980	2.900	2.940	2.894	34,800,163
2023-09-12	2.980	2.990	2.950	2.980	2.933	39,322,283
2023-09-11	2.980	3.030	2.970	2.990	2.943	38,834,900
2023-09-08	2.990	3.030	2.960	2.980	2.933	47,975,272
2023-09-07	3.050	3.060	2.990	2.990	2.943	61,214,700
2023-09-06	3.000	3.070	2.980	3.060	3.012	88,397,132
2023-09-05	3.010	3.020	2.950	2.990	2.943	64,493,450
2023-09-04	2.880	3.080	2.880	3.020	2.972	104,441,874
2023-09-01	2.900	2.930	2.850	2.860	2.815	44,120,252
2023-08-31	2.980	2.990	2.900	2.910	2.864	50,912,450
2023-08-30	3.030	3.030	2.960	2.990	2.943	56,978,200
2023-08-29	2.950	3.020	2.920	3.020	2.972	86,019,328
2023-08-28	2.980	3.000	2.920	2.960	2.913	89,991,167
2023-08-25	2.890	2.900	2.820	2.830	2.785	40,669,990
2023-08-24	2.930	2.970	2.840	2.910	2.864	54,803,579
2023-08-23	2.920	2.970	2.880	2.940	2.894	50,943,979
2023-08-22	2.880	2.960	2.870	2.950	2.903	54,571,547
2023-08-21	2.930	2.960	2.860	2.870	2.825	54,528,893
2023-08-18	2.960	3.000	2.930	2.950	2.903	61,855,232
2023-08-17	2.980	2.990	2.890	2.960	2.913	58,893,550
2023-08-16	2.920	3.030	2.890	2.960	2.913	95,781,376
2023-08-15	2.860	3.020	2.850	2.940	2.894	125,709,723
2023-08-14	2.800	2.860	2.780	2.830	2.785	31,080,285
2023-08-11	2.850	2.870	2.790	2.800	2.756	42,532,705
2023-08-10	2.830	2.870	2.820	2.850	2.805	33,952,150
2023-08-09	2.830	2.910	2.810	2.840	2.795	57,829,316
2023-08-08	2.940	2.970	2.810	2.820	2.775	96,980,506
2023-08-07	2.910	3.070	2.890	2.990	2.943	134,510,024
2023-08-04	2.960	3.000	2.880	2.950	2.903	122,692,539
2023-08-03	3.060	3.100	2.950	2.980	2.933	151,219,175
2023-08-02	3.410	3.410	3.100	3.170	3.120	269,324,772

← NewerPage 13 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.