Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.710	2.750	2.700	2.750	2.707	33,357,593
2022-11-04	2.680	2.730	2.680	2.700	2.657	32,217,043
2022-11-03	2.670	2.700	2.650	2.670	2.628	16,822,650
2022-11-02	2.720	2.730	2.680	2.690	2.648	31,515,423
2022-11-01	2.640	2.730	2.630	2.720	2.677	42,725,873
2022-10-31	2.600	2.670	2.590	2.630	2.588	31,067,625
2022-10-28	2.640	2.680	2.570	2.590	2.549	35,759,214
2022-10-27	2.670	2.710	2.640	2.660	2.618	31,834,534
2022-10-26	2.690	2.750	2.660	2.680	2.638	44,764,100
2022-10-25	2.610	2.760	2.610	2.700	2.657	70,860,824
2022-10-24	2.650	2.690	2.600	2.630	2.588	42,538,600
2022-10-21	2.580	2.680	2.560	2.630	2.588	40,485,350
2022-10-20	2.540	2.590	2.510	2.550	2.510	19,802,708
2022-10-19	2.580	2.610	2.550	2.550	2.510	18,479,506
2022-10-18	2.600	2.620	2.570	2.580	2.539	23,436,106
2022-10-17	2.510	2.600	2.490	2.590	2.549	23,612,705
2022-10-14	2.490	2.540	2.480	2.520	2.480	21,825,750
2022-10-13	2.470	2.510	2.460	2.470	2.431	19,876,600
2022-10-12	2.390	2.480	2.360	2.480	2.441	28,287,153
2022-10-11	2.320	2.410	2.290	2.390	2.352	26,018,522
2022-10-10	2.390	2.410	2.320	2.340	2.303	18,656,103
2022-09-30	2.430	2.450	2.380	2.380	2.342	21,220,850
2022-09-29	2.510	2.530	2.410	2.430	2.392	28,459,600
2022-09-28	2.570	2.590	2.480	2.490	2.451	24,993,000
2022-09-27	2.500	2.610	2.500	2.580	2.539	29,322,600
2022-09-26	2.570	2.580	2.490	2.490	2.451	25,314,000
2022-09-23	2.680	2.680	2.570	2.570	2.529	26,159,750
2022-09-22	2.670	2.710	2.650	2.660	2.618	21,602,600
2022-09-21	2.660	2.700	2.620	2.690	2.648	24,759,800
2022-09-20	2.620	2.680	2.610	2.660	2.618	29,287,310
2022-09-19	2.620	2.630	2.560	2.590	2.549	25,085,400
2022-09-16	2.670	2.700	2.610	2.620	2.579	26,299,400
2022-09-15	2.780	2.790	2.630	2.680	2.638	51,018,300
2022-09-14	2.730	2.790	2.720	2.770	2.726	31,852,050
2022-09-13	2.800	2.820	2.760	2.780	2.736	26,928,400
2022-09-09	2.820	2.830	2.780	2.790	2.746	33,958,165
2022-09-08	2.920	2.920	2.810	2.820	2.775	54,985,500
2022-09-07	2.860	2.930	2.850	2.920	2.874	54,854,948
2022-09-06	2.850	2.900	2.810	2.890	2.844	56,874,100
2022-09-05	2.820	2.880	2.790	2.840	2.795	54,641,300
2022-09-02	2.770	2.820	2.740	2.810	2.766	47,319,550
2022-09-01	2.790	2.810	2.730	2.760	2.716	44,326,200
2022-08-31	2.880	2.880	2.760	2.770	2.726	56,199,400
2022-08-30	2.950	2.950	2.850	2.880	2.834	47,057,198
2022-08-29	2.820	2.950	2.790	2.940	2.894	67,148,683
2022-08-26	2.930	2.970	2.850	2.860	2.815	68,902,450
2022-08-25	3.020	3.020	2.900	2.920	2.874	85,781,700
2022-08-24	3.150	3.150	2.950	3.000	2.953	127,525,350
2022-08-23	3.100	3.180	3.070	3.160	3.110	95,302,769
2022-08-22	3.210	3.240	3.080	3.100	3.051	133,830,287
2022-08-19	3.290	3.330	3.160	3.220	3.169	184,106,812
2022-08-18	3.510	3.550	3.320	3.330	3.277	256,848,089
2022-08-17	3.660	3.780	3.480	3.580	3.523	320,997,591
2022-08-16	3.820	4.190	3.570	3.830	3.769	454,939,881
2022-08-15	3.570	4.010	3.500	3.810	3.750	408,926,251
2022-08-12	4.000	4.200	3.450	3.650	3.592	438,708,955
2022-08-11	3.650	3.830	3.650	3.830	3.769	125,921,909
2022-08-10	3.150	3.520	3.150	3.480	3.425	405,603,086
2022-08-09	3.390	3.650	3.070	3.200	3.149	466,781,767
2022-08-08	3.290	3.410	3.290	3.410	3.356	190,297,088

← NewerPage 17 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.