Jiangsu Zhongchao Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.780 | 5.090 | 4.760 | 5.090 | 5.090 | 76,505,797 |
| 2026-07-22 | 4.840 | 4.920 | 4.750 | 4.800 | 4.800 | 42,809,312 |
| 2026-07-21 | 4.740 | 4.880 | 4.460 | 4.860 | 4.860 | 64,948,824 |
| 2026-07-20 | 4.900 | 5.010 | 4.680 | 4.750 | 4.750 | 57,657,160 |
| 2026-07-17 | 5.080 | 5.100 | 4.790 | 4.850 | 4.850 | 51,688,926 |
| 2026-07-16 | 5.080 | 5.200 | 5.040 | 5.110 | 5.110 | 38,721,641 |
| 2026-07-15 | 5.140 | 5.290 | 5.060 | 5.130 | 5.130 | 47,780,801 |
| 2026-07-14 | 5.180 | 5.200 | 4.980 | 5.160 | 5.160 | 63,345,441 |
| 2026-07-13 | 5.740 | 5.790 | 5.240 | 5.240 | 5.240 | 100,109,508 |
| 2026-07-10 | 5.490 | 6.080 | 5.430 | 5.820 | 5.820 | 151,563,266 |
| 2026-07-09 | 5.460 | 5.550 | 5.290 | 5.530 | 5.530 | 51,973,957 |
| 2026-07-08 | 5.700 | 5.810 | 5.490 | 5.510 | 5.510 | 48,638,820 |
| 2026-07-07 | 5.940 | 6.080 | 5.620 | 5.640 | 5.640 | 75,408,070 |
| 2026-07-06 | 6.360 | 6.540 | 5.950 | 5.980 | 5.980 | 137,767,500 |
| 2026-07-03 | 5.940 | 6.510 | 5.930 | 6.510 | 6.510 | 93,773,406 |
| 2026-07-02 | 6.060 | 6.190 | 5.900 | 5.920 | 5.920 | 59,254,777 |
| 2026-07-01 | 6.040 | 6.180 | 5.940 | 6.090 | 6.090 | 68,254,492 |
| 2026-06-30 | 5.910 | 6.070 | 5.810 | 6.030 | 6.030 | 55,403,168 |
| 2026-06-29 | 5.920 | 6.040 | 5.800 | 5.920 | 5.920 | 55,302,148 |
| 2026-06-26 | 6.210 | 6.220 | 5.940 | 5.950 | 5.950 | 60,003,176 |
| 2026-06-25 | 6.190 | 6.290 | 6.050 | 6.210 | 6.210 | 72,081,141 |
| 2026-06-24 | 6.510 | 6.530 | 6.170 | 6.250 | 6.250 | 62,039,613 |
| 2026-06-23 | 6.640 | 6.800 | 6.420 | 6.440 | 6.440 | 57,682,801 |
| 2026-06-22 | 6.790 | 6.800 | 6.470 | 6.660 | 6.660 | 82,016,773 |
| 2026-06-18 | 6.950 | 7.000 | 6.770 | 6.890 | 6.890 | 63,608,809 |
| 2026-06-17 | 7.050 | 7.090 | 6.860 | 6.870 | 6.870 | 75,970,320 |
| 2026-06-16 | 7.210 | 7.270 | 7.090 | 7.120 | 7.120 | 65,005,449 |
| 2026-06-15 | 7.070 | 7.200 | 6.980 | 7.140 | 7.140 | 61,320,320 |
| 2026-06-12 | 7.100 | 7.400 | 6.960 | 7.200 | 7.200 | 85,963,297 |
| 2026-06-11 | 6.830 | 7.190 | 6.790 | 7.020 | 7.020 | 61,906,047 |
| 2026-06-10 | 7.650 | 7.740 | 7.030 | 7.040 | 7.040 | 110,546,203 |
| 2026-06-09 | 7.900 | 7.950 | 7.520 | 7.770 | 7.770 | 143,936,922 |
| 2026-06-08 | 7.900 | 8.350 | 7.750 | 8.100 | 8.100 | 217,498,844 |
| 2026-06-05 | 7.630 | 7.950 | 7.590 | 7.950 | 7.950 | 94,532,195 |
| 2026-06-04 | 7.120 | 7.350 | 7.030 | 7.230 | 7.230 | 85,483,820 |
| 2026-06-03 | 6.960 | 7.170 | 6.940 | 7.020 | 7.020 | 52,520,922 |
| 2026-06-02 | 7.010 | 7.080 | 6.610 | 7.050 | 7.050 | 72,747,211 |
| 2026-06-01 | 6.900 | 7.110 | 6.780 | 7.000 | 7.000 | 39,532,801 |
| 2026-05-29 | 7.280 | 7.310 | 6.880 | 6.980 | 6.980 | 69,581,719 |
| 2026-05-28 | 7.340 | 7.440 | 7.210 | 7.320 | 7.320 | 56,953,113 |
| 2026-05-27 | 7.350 | 7.770 | 7.150 | 7.470 | 7.470 | 85,527,234 |
| 2026-05-26 | 7.760 | 7.760 | 7.330 | 7.390 | 7.390 | 77,835,328 |
| 2026-05-25 | 8.080 | 8.150 | 7.810 | 7.840 | 7.840 | 64,483,289 |
| 2026-05-22 | 8.020 | 8.270 | 7.900 | 8.080 | 8.080 | 85,766,875 |
| 2026-05-21 | 7.700 | 8.450 | 7.610 | 8.140 | 8.140 | 148,663,812 |
| 2026-05-20 | 7.850 | 7.870 | 7.630 | 7.700 | 7.700 | 60,997,199 |
| 2026-05-19 | 8.000 | 8.050 | 7.800 | 7.920 | 7.920 | 60,075,199 |
| 2026-05-18 | 7.920 | 8.070 | 7.840 | 7.980 | 7.980 | 48,773,031 |
| 2026-05-15 | 8.200 | 8.300 | 7.950 | 8.010 | 8.010 | 80,968,711 |
| 2026-05-14 | 8.750 | 8.750 | 8.250 | 8.250 | 8.250 | 122,866,000 |
| 2026-05-13 | 8.510 | 8.850 | 8.510 | 8.740 | 8.740 | 103,946,797 |
| 2026-05-12 | 8.790 | 8.950 | 8.630 | 8.640 | 8.640 | 108,242,203 |
| 2026-05-11 | 8.950 | 9.000 | 8.720 | 8.820 | 8.820 | 145,966,594 |
| 2026-05-08 | 8.470 | 8.810 | 8.370 | 8.760 | 8.760 | 165,100,984 |
| 2026-05-07 | 8.610 | 8.640 | 8.460 | 8.580 | 8.580 | 116,237,602 |
| 2026-05-06 | 8.520 | 8.670 | 8.520 | 8.610 | 8.610 | 105,576,000 |
| 2026-04-30 | 8.390 | 8.500 | 8.300 | 8.460 | 8.460 | 91,016,523 |
| 2026-04-29 | 8.200 | 8.450 | 8.200 | 8.380 | 8.380 | 80,216,672 |
| 2026-04-28 | 8.480 | 8.550 | 8.210 | 8.250 | 8.250 | 94,989,477 |
| 2026-04-27 | 8.540 | 8.590 | 8.400 | 8.460 | 8.460 | 89,219,562 |
← NewerPage 2 of 2 · 120 trading days
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.