Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.530	2.560	2.520	2.530	2.490	18,962,200
2023-05-05	2.590	2.600	2.470	2.510	2.470	26,193,755
2023-05-04	2.470	2.590	2.460	2.550	2.510	36,777,863
2023-04-28	2.350	2.480	2.350	2.450	2.411	27,522,613
2023-04-27	2.340	2.360	2.310	2.330	2.293	13,297,216
2023-04-26	2.230	2.340	2.220	2.330	2.293	20,165,200
2023-04-25	2.330	2.340	2.220	2.250	2.214	22,678,886
2023-04-24	2.310	2.350	2.300	2.340	2.303	14,366,305
2023-04-21	2.390	2.390	2.320	2.330	2.293	21,756,800
2023-04-20	2.430	2.490	2.380	2.390	2.352	24,938,933
2023-04-19	2.460	2.460	2.420	2.440	2.401	11,173,937
2023-04-18	2.440	2.490	2.440	2.460	2.421	19,762,184
2023-04-17	2.440	2.470	2.420	2.450	2.411	18,312,000
2023-04-14	2.490	2.500	2.450	2.460	2.421	23,821,500
2023-04-13	2.490	2.510	2.460	2.480	2.441	17,764,453
2023-04-12	2.510	2.510	2.460	2.480	2.441	18,484,100
2023-04-11	2.490	2.520	2.450	2.500	2.461	19,486,250
2023-04-10	2.540	2.550	2.480	2.490	2.451	21,041,350
2023-04-07	2.530	2.550	2.510	2.540	2.500	12,418,075
2023-04-06	2.560	2.560	2.510	2.520	2.480	15,960,600
2023-04-04	2.610	2.620	2.550	2.560	2.520	22,820,319
2023-04-03	2.620	2.630	2.590	2.610	2.569	13,141,600
2023-03-31	2.600	2.630	2.590	2.620	2.579	10,100,934
2023-03-30	2.640	2.640	2.580	2.590	2.549	13,816,000
2023-03-29	2.670	2.690	2.630	2.630	2.588	13,873,205
2023-03-28	2.710	2.710	2.660	2.660	2.618	12,070,100
2023-03-27	2.700	2.710	2.670	2.700	2.657	15,499,530
2023-03-24	2.720	2.720	2.670	2.700	2.657	21,597,703
2023-03-23	2.750	2.750	2.700	2.710	2.667	14,216,600
2023-03-22	2.730	2.750	2.710	2.740	2.697	14,818,300
2023-03-21	2.670	2.730	2.660	2.720	2.677	16,042,503
2023-03-20	2.660	2.690	2.640	2.670	2.628	13,363,340
2023-03-17	2.660	2.700	2.650	2.660	2.618	13,863,253
2023-03-16	2.690	2.710	2.640	2.640	2.598	16,852,450
2023-03-15	2.690	2.720	2.680	2.710	2.667	13,323,850
2023-03-14	2.710	2.720	2.640	2.670	2.628	19,157,550
2023-03-13	2.730	2.760	2.700	2.720	2.677	16,049,075
2023-03-10	2.790	2.800	2.730	2.740	2.697	24,011,600
2023-03-09	2.800	2.930	2.790	2.810	2.766	38,091,900
2023-03-08	2.740	2.780	2.730	2.770	2.726	13,354,389
2023-03-07	2.820	2.830	2.730	2.740	2.697	26,368,550
2023-03-06	2.830	2.830	2.800	2.820	2.775	12,125,092
2023-03-03	2.840	2.850	2.810	2.820	2.775	12,707,550
2023-03-02	2.860	2.880	2.830	2.840	2.795	15,465,351
2023-03-01	2.850	2.860	2.820	2.860	2.815	17,957,390
2023-02-28	2.830	2.860	2.810	2.840	2.795	14,414,600
2023-02-27	2.850	2.860	2.810	2.810	2.766	12,886,142
2023-02-24	2.870	2.880	2.830	2.850	2.805	12,569,980
2023-02-23	2.880	2.890	2.840	2.850	2.805	15,842,950
2023-02-22	2.870	2.890	2.860	2.880	2.834	14,272,450
2023-02-21	2.890	2.890	2.860	2.890	2.844	17,428,700
2023-02-20	2.880	2.890	2.840	2.890	2.844	20,534,963
2023-02-17	2.930	2.940	2.870	2.880	2.834	21,427,800
2023-02-16	3.000	3.010	2.880	2.900	2.854	37,396,857
2023-02-15	2.980	3.030	2.960	2.990	2.943	39,413,132
2023-02-14	2.970	2.980	2.950	2.960	2.913	19,592,100
2023-02-13	2.960	3.000	2.950	2.960	2.913	33,102,350
2023-02-10	2.970	3.040	2.940	2.950	2.903	47,932,615
2023-02-09	2.930	2.960	2.910	2.960	2.913	27,701,548
2023-02-08	2.910	2.940	2.890	2.920	2.874	24,418,052

← NewerPage 15 of 21 · 1,220 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.