Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	2.910	2.930	2.890	2.920	2.874	14,549,998
2023-02-06	2.880	2.950	2.870	2.910	2.864	22,028,700
2023-02-03	2.910	2.920	2.840	2.880	2.834	20,726,560
2023-02-02	2.930	2.950	2.890	2.900	2.854	23,136,200
2023-02-01	2.880	2.930	2.860	2.930	2.884	33,895,000
2023-01-31	2.900	2.900	2.840	2.870	2.825	27,832,100
2023-01-30	2.760	2.930	2.760	2.910	2.864	71,278,200
2023-01-20	2.730	2.760	2.710	2.750	2.707	15,519,855
2023-01-19	2.720	2.730	2.690	2.730	2.687	11,894,703
2023-01-18	2.680	2.720	2.680	2.720	2.677	14,628,100
2023-01-17	2.710	2.720	2.660	2.680	2.638	11,316,900
2023-01-16	2.680	2.720	2.680	2.710	2.667	13,789,550
2023-01-13	2.660	2.720	2.650	2.690	2.648	14,655,755
2023-01-12	2.640	2.680	2.630	2.650	2.608	10,101,400
2023-01-11	2.690	2.690	2.630	2.640	2.598	9,975,100
2023-01-10	2.710	2.710	2.660	2.680	2.638	12,103,824
2023-01-09	2.720	2.740	2.690	2.700	2.657	11,240,100
2023-01-06	2.740	2.750	2.690	2.700	2.657	15,757,350
2023-01-05	2.700	2.740	2.680	2.730	2.687	16,328,445
2023-01-04	2.720	2.720	2.670	2.700	2.657	14,819,892
2023-01-03	2.610	2.720	2.600	2.710	2.667	28,672,810
2022-12-30	2.590	2.620	2.580	2.610	2.569	10,475,935
2022-12-29	2.620	2.640	2.580	2.590	2.549	12,964,810
2022-12-28	2.680	2.680	2.620	2.630	2.588	21,680,091
2022-12-27	2.700	2.710	2.660	2.680	2.638	14,452,575
2022-12-26	2.740	2.750	2.690	2.710	2.667	18,222,441
2022-12-23	2.670	2.760	2.650	2.730	2.687	26,764,081
2022-12-22	2.730	2.790	2.640	2.660	2.618	26,035,445
2022-12-21	2.700	2.710	2.670	2.710	2.667	15,190,283
2022-12-20	2.660	2.720	2.640	2.700	2.657	15,554,800
2022-12-19	2.680	2.710	2.640	2.660	2.618	17,982,450
2022-12-16	2.760	2.760	2.670	2.680	2.638	17,047,050
2022-12-15	2.760	2.760	2.710	2.740	2.697	13,004,514
2022-12-14	2.740	2.770	2.730	2.750	2.707	17,115,100
2022-12-13	2.790	2.810	2.730	2.740	2.697	22,603,200
2022-12-12	2.790	2.810	2.740	2.800	2.756	26,528,214
2022-12-09	2.810	2.840	2.780	2.790	2.746	23,010,000
2022-12-08	2.840	2.860	2.810	2.810	2.766	17,327,916
2022-12-07	2.870	2.880	2.820	2.830	2.785	27,081,687
2022-12-06	2.910	2.920	2.860	2.890	2.844	30,828,400
2022-12-05	2.900	2.930	2.890	2.930	2.884	28,006,155
2022-12-02	2.900	2.920	2.880	2.910	2.864	19,897,787
2022-12-01	2.900	2.920	2.870	2.890	2.844	29,809,392
2022-11-30	2.960	2.970	2.880	2.890	2.844	41,414,157
2022-11-29	3.000	3.020	2.940	2.970	2.923	56,212,000
2022-11-28	2.860	3.000	2.860	2.990	2.943	54,847,884
2022-11-25	2.870	2.920	2.850	2.880	2.834	23,813,150
2022-11-24	2.890	2.900	2.840	2.870	2.825	31,530,407
2022-11-23	2.900	2.920	2.810	2.900	2.854	49,122,074
2022-11-22	3.040	3.060	2.870	2.900	2.854	85,131,836
2022-11-21	3.010	3.220	3.000	3.040	2.992	144,153,134
2022-11-18	2.920	2.960	2.910	2.960	2.913	46,322,419
2022-11-17	2.910	2.920	2.870	2.900	2.854	33,954,484
2022-11-16	2.860	2.980	2.860	2.920	2.874	66,757,953
2022-11-15	2.820	2.860	2.790	2.850	2.805	37,047,849
2022-11-14	2.820	2.860	2.790	2.820	2.775	42,261,633
2022-11-11	2.830	2.830	2.760	2.800	2.756	37,981,177
2022-11-10	2.800	2.840	2.760	2.770	2.726	39,649,750
2022-11-09	2.870	2.930	2.760	2.820	2.775	75,059,000
2022-11-08	2.750	2.800	2.730	2.780	2.736	39,753,859

← NewerPage 16 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.