Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	2.160	2.230	2.160	2.220	2.185	10,920,003
2022-05-11	2.220	2.260	2.180	2.180	2.146	14,601,750
2022-05-10	2.160	2.220	2.150	2.220	2.185	13,287,200
2022-05-09	2.110	2.190	2.110	2.180	2.146	13,008,600
2022-05-06	2.130	2.150	2.090	2.120	2.087	13,280,100
2022-05-05	2.150	2.180	2.120	2.170	2.136	14,690,150
2022-04-29	2.070	2.190	2.060	2.160	2.126	19,381,333
2022-04-28	2.100	2.140	2.040	2.070	2.037	14,170,133
2022-04-27	2.040	2.120	1.950	2.100	2.067	25,437,192
2022-04-26	2.130	2.160	2.080	2.080	2.047	14,781,800
2022-04-25	2.280	2.280	2.110	2.130	2.096	21,500,833
2022-04-22	2.340	2.350	2.290	2.290	2.254	18,361,900
2022-04-21	2.350	2.470	2.310	2.340	2.303	29,712,050
2022-04-20	2.330	2.490	2.320	2.370	2.333	39,494,405
2022-04-19	2.250	2.290	2.240	2.270	2.234	5,724,400
2022-04-18	2.250	2.280	2.210	2.270	2.234	7,483,700
2022-04-15	2.310	2.310	2.250	2.260	2.224	13,053,800
2022-04-14	2.320	2.330	2.310	2.310	2.274	7,445,150
2022-04-13	2.350	2.350	2.310	2.310	2.274	7,425,950
2022-04-12	2.280	2.350	2.280	2.350	2.313	12,139,450
2022-04-11	2.360	2.370	2.280	2.290	2.254	12,792,400
2022-04-08	2.410	2.410	2.330	2.360	2.323	12,907,350
2022-04-07	2.480	2.480	2.400	2.400	2.362	14,659,175
2022-04-06	2.440	2.490	2.400	2.480	2.441	15,622,900
2022-04-01	2.460	2.470	2.430	2.440	2.401	10,538,600
2022-03-31	2.450	2.500	2.430	2.460	2.421	14,965,600
2022-03-30	2.460	2.460	2.430	2.450	2.411	8,810,600
2022-03-29	2.470	2.490	2.420	2.430	2.392	12,047,350
2022-03-28	2.450	2.490	2.410	2.470	2.431	11,426,550
2022-03-25	2.470	2.490	2.440	2.460	2.421	11,551,220
2022-03-24	2.510	2.510	2.450	2.460	2.421	11,138,550
2022-03-23	2.490	2.540	2.480	2.510	2.470	13,343,970
2022-03-22	2.500	2.510	2.470	2.490	2.451	13,316,042
2022-03-21	2.470	2.510	2.460	2.490	2.451	11,126,725
2022-03-18	2.410	2.480	2.400	2.470	2.431	11,846,677
2022-03-17	2.390	2.450	2.380	2.430	2.392	20,243,410
2022-03-16	2.340	2.390	2.280	2.360	2.323	17,687,600
2022-03-15	2.450	2.460	2.300	2.300	2.264	24,984,410
2022-03-14	2.530	2.540	2.430	2.460	2.421	17,570,350
2022-03-11	2.520	2.560	2.470	2.550	2.510	13,728,950
2022-03-10	2.540	2.590	2.530	2.550	2.510	17,422,530
2022-03-09	2.560	2.600	2.410	2.510	2.470	26,319,427
2022-03-08	2.640	2.650	2.540	2.570	2.529	17,693,353
2022-03-07	2.650	2.670	2.630	2.630	2.588	14,559,300
2022-03-04	2.710	2.710	2.660	2.670	2.628	15,791,850
2022-03-03	2.730	2.750	2.700	2.710	2.667	18,588,064
2022-03-02	2.670	2.750	2.620	2.730	2.687	31,684,554
2022-03-01	2.650	2.680	2.630	2.670	2.628	13,848,150
2022-02-28	2.660	2.670	2.610	2.630	2.588	15,282,264
2022-02-25	2.680	2.710	2.640	2.650	2.608	18,528,200
2022-02-24	2.740	2.760	2.610	2.660	2.618	36,860,636
2022-02-23	2.740	2.750	2.700	2.730	2.687	20,031,886
2022-02-22	2.750	2.760	2.700	2.720	2.677	21,327,200
2022-02-21	2.720	2.760	2.700	2.760	2.716	23,194,700
2022-02-18	2.690	2.740	2.670	2.720	2.677	17,142,436
2022-02-17	2.750	2.750	2.690	2.700	2.657	21,277,600
2022-02-16	2.670	2.740	2.650	2.740	2.697	28,281,911
2022-02-15	2.680	2.690	2.630	2.650	2.608	22,843,161
2022-02-14	2.680	2.690	2.640	2.660	2.618	14,452,539
2022-02-11	2.690	2.720	2.650	2.670	2.628	20,556,750

← NewerPage 19 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.