Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.410	3.410	3.100	3.170	3.120	269,324,772
2023-08-01	2.900	3.180	2.870	3.180	3.130	117,780,161
2023-07-31	2.810	2.900	2.800	2.890	2.844	33,750,179
2023-07-28	2.810	2.840	2.770	2.830	2.785	17,554,250
2023-07-27	2.840	2.880	2.820	2.820	2.775	15,836,500
2023-07-26	2.840	2.850	2.810	2.840	2.795	16,383,916
2023-07-25	2.820	2.840	2.800	2.840	2.795	15,586,550
2023-07-24	2.780	2.810	2.760	2.800	2.756	12,397,400
2023-07-21	2.780	2.800	2.760	2.770	2.726	14,836,900
2023-07-20	2.840	2.840	2.780	2.780	2.736	19,830,100
2023-07-19	2.860	2.880	2.810	2.840	2.795	14,951,317
2023-07-18	2.860	2.870	2.820	2.860	2.815	16,980,206
2023-07-17	2.810	2.860	2.790	2.860	2.815	25,772,600
2023-07-14	2.860	2.860	2.810	2.820	2.775	16,172,751
2023-07-13	2.810	2.860	2.800	2.850	2.805	22,513,106
2023-07-12	2.820	2.850	2.810	2.820	2.775	23,530,130
2023-07-11	2.820	2.840	2.790	2.830	2.785	19,776,218
2023-07-10	2.800	2.880	2.790	2.840	2.795	31,636,100
2023-07-07	2.830	2.830	2.790	2.800	2.756	27,040,802
2023-07-06	2.800	2.830	2.780	2.790	2.746	33,167,498
2023-07-05	2.780	2.900	2.780	2.820	2.775	77,316,326
2023-07-04	2.940	2.940	2.750	2.780	2.736	90,809,534
2023-07-03	2.680	2.720	2.660	2.700	2.657	11,868,333
2023-06-30	2.690	2.700	2.650	2.670	2.628	11,748,500
2023-06-29	2.660	2.700	2.640	2.690	2.648	14,386,955
2023-06-28	2.700	2.710	2.570	2.650	2.608	22,430,339
2023-06-27	2.600	2.680	2.590	2.680	2.638	16,575,400
2023-06-26	2.640	2.660	2.580	2.590	2.549	15,205,050
2023-06-21	2.680	2.700	2.630	2.650	2.608	20,093,300
2023-06-20	2.700	2.750	2.680	2.690	2.648	24,431,605
2023-06-19	2.700	2.730	2.670	2.700	2.657	35,486,986
2023-06-16	2.560	2.750	2.550	2.710	2.667	60,384,510
2023-06-15	2.500	2.570	2.480	2.560	2.520	18,017,248
2023-06-14	2.460	2.510	2.440	2.500	2.461	12,774,950
2023-06-13	2.450	2.470	2.440	2.460	2.421	7,560,022
2023-06-12	2.440	2.460	2.420	2.460	2.421	7,524,850
2023-06-09	2.460	2.460	2.420	2.440	2.401	8,149,533
2023-06-08	2.430	2.480	2.420	2.450	2.411	10,387,022
2023-06-07	2.450	2.460	2.430	2.440	2.401	12,914,822
2023-06-06	2.530	2.540	2.460	2.460	2.421	17,426,430
2023-06-05	2.550	2.550	2.520	2.530	2.490	8,370,050
2023-06-02	2.500	2.550	2.500	2.540	2.500	12,090,851
2023-06-01	2.490	2.530	2.490	2.500	2.461	10,564,050
2023-05-31	2.520	2.540	2.490	2.510	2.470	10,608,200
2023-05-30	2.500	2.530	2.470	2.520	2.480	11,139,810
2023-05-29	2.550	2.570	2.490	2.500	2.461	13,500,300
2023-05-26	2.600	2.610	2.540	2.550	2.510	15,759,490
2023-05-25	2.530	2.620	2.530	2.610	2.569	25,180,163
2023-05-24	2.530	2.560	2.510	2.540	2.500	13,417,000
2023-05-23	2.570	2.580	2.530	2.540	2.500	13,227,900
2023-05-22	2.560	2.580	2.550	2.570	2.529	11,489,850
2023-05-19	2.560	2.570	2.530	2.550	2.510	10,318,551
2023-05-18	2.560	2.570	2.540	2.560	2.520	14,197,568
2023-05-17	2.520	2.560	2.500	2.550	2.510	17,974,500
2023-05-16	2.510	2.550	2.500	2.520	2.480	15,677,071
2023-05-15	2.510	2.510	2.480	2.510	2.470	10,371,871
2023-05-12	2.510	2.520	2.480	2.500	2.461	10,755,900
2023-05-11	2.480	2.530	2.470	2.500	2.461	10,780,150
2023-05-10	2.480	2.500	2.460	2.490	2.451	11,113,685
2023-05-09	2.530	2.530	2.470	2.480	2.441	16,802,988

← NewerPage 14 of 21 · 1,213 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.