Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.880	3.100	2.720	3.100	3.051	321,632,188
2022-08-04	2.600	2.820	2.590	2.820	2.775	62,740,455
2022-08-03	2.610	2.720	2.540	2.560	2.520	26,950,250
2022-08-02	2.710	2.740	2.550	2.600	2.559	34,180,900
2022-08-01	2.760	2.790	2.690	2.700	2.657	23,480,300
2022-07-29	2.750	2.840	2.750	2.780	2.736	31,904,705
2022-07-28	2.760	2.800	2.730	2.780	2.736	20,889,700
2022-07-27	2.740	2.770	2.710	2.760	2.716	22,933,700
2022-07-26	2.650	2.770	2.620	2.740	2.697	25,507,550
2022-07-25	2.710	2.740	2.660	2.660	2.618	19,492,032
2022-07-22	2.730	2.770	2.680	2.730	2.687	27,283,705
2022-07-21	2.770	2.800	2.720	2.730	2.687	34,196,300
2022-07-20	2.750	2.860	2.720	2.790	2.746	45,601,350
2022-07-19	2.760	2.780	2.710	2.720	2.677	21,324,150
2022-07-18	2.670	2.770	2.670	2.730	2.687	41,644,200
2022-07-15	2.690	2.720	2.650	2.670	2.628	36,253,700
2022-07-14	2.740	2.790	2.710	2.750	2.707	39,909,155
2022-07-13	2.630	2.730	2.590	2.710	2.667	33,673,025
2022-07-12	2.800	2.830	2.630	2.650	2.608	45,868,802
2022-07-11	2.670	2.750	2.660	2.750	2.707	25,986,325
2022-07-08	2.680	2.700	2.660	2.690	2.648	26,390,400
2022-07-07	2.600	2.720	2.590	2.670	2.628	38,717,070
2022-07-06	2.550	2.680	2.550	2.610	2.569	32,759,801
2022-07-05	2.590	2.610	2.530	2.570	2.529	17,105,750
2022-07-04	2.510	2.590	2.500	2.590	2.549	16,530,150
2022-07-01	2.520	2.580	2.510	2.530	2.490	17,012,803
2022-06-30	2.530	2.600	2.520	2.530	2.490	18,169,133
2022-06-29	2.640	2.660	2.520	2.520	2.480	27,905,018
2022-06-28	2.600	2.650	2.540	2.630	2.588	34,007,820
2022-06-27	2.640	2.720	2.590	2.600	2.559	43,861,757
2022-06-24	2.510	2.580	2.490	2.560	2.520	34,237,065
2022-06-23	2.440	2.580	2.420	2.500	2.461	40,501,703
2022-06-22	2.430	2.450	2.390	2.420	2.382	12,255,900
2022-06-21	2.430	2.460	2.390	2.430	2.392	13,362,950
2022-06-20	2.420	2.430	2.380	2.430	2.392	15,177,700
2022-06-17	2.360	2.410	2.340	2.400	2.362	15,749,361
2022-06-16	2.360	2.400	2.360	2.370	2.333	10,929,675
2022-06-15	2.390	2.420	2.370	2.370	2.333	12,852,450
2022-06-14	2.340	2.390	2.330	2.380	2.342	15,372,300
2022-06-13	2.340	2.410	2.340	2.370	2.333	12,542,750
2022-06-10	2.330	2.390	2.320	2.360	2.323	10,912,300
2022-06-09	2.400	2.420	2.330	2.350	2.313	10,932,003
2022-06-08	2.380	2.430	2.350	2.390	2.352	13,487,400
2022-06-07	2.440	2.450	2.380	2.400	2.362	11,844,100
2022-06-06	2.410	2.460	2.410	2.440	2.401	13,079,000
2022-06-02	2.380	2.400	2.360	2.400	2.362	8,041,500
2022-06-01	2.340	2.390	2.340	2.380	2.342	10,061,200
2022-05-31	2.370	2.380	2.340	2.360	2.323	6,767,000
2022-05-30	2.350	2.370	2.330	2.360	2.323	7,169,905
2022-05-27	2.370	2.380	2.330	2.350	2.313	7,586,800
2022-05-26	2.350	2.380	2.300	2.360	2.323	11,426,700
2022-05-25	2.280	2.350	2.280	2.340	2.303	7,608,650
2022-05-24	2.380	2.390	2.270	2.290	2.254	13,073,000
2022-05-23	2.330	2.380	2.310	2.370	2.333	8,951,400
2022-05-20	2.340	2.360	2.320	2.330	2.293	8,950,500
2022-05-19	2.260	2.330	2.240	2.330	2.293	11,391,250
2022-05-18	2.230	2.310	2.220	2.280	2.244	15,100,778
2022-05-17	2.240	2.250	2.210	2.220	2.185	8,339,000
2022-05-16	2.250	2.270	2.220	2.240	2.205	9,576,125
2022-05-13	2.220	2.240	2.200	2.230	2.195	8,454,350

← NewerPage 18 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.