Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.710	2.720	2.660	2.690	2.648	21,865,550
2022-02-09	2.690	2.740	2.670	2.710	2.667	19,065,065
2022-02-08	2.610	2.700	2.580	2.690	2.648	23,554,500
2022-02-07	2.600	2.630	2.560	2.610	2.569	15,572,646
2022-01-28	2.520	2.580	2.490	2.550	2.510	16,284,700
2022-01-27	2.570	2.570	2.500	2.500	2.461	17,220,605
2022-01-26	2.530	2.590	2.520	2.560	2.520	16,968,100
2022-01-25	2.640	2.680	2.500	2.510	2.470	30,140,300
2022-01-24	2.660	2.680	2.630	2.660	2.618	12,670,500
2022-01-21	2.650	2.680	2.620	2.670	2.628	19,907,400
2022-01-20	2.780	2.780	2.660	2.670	2.628	38,891,441
2022-01-19	2.770	2.790	2.710	2.750	2.707	29,115,676
2022-01-18	2.820	2.830	2.770	2.780	2.736	28,916,209
2022-01-17	2.790	2.840	2.770	2.830	2.785	24,631,378
2022-01-14	2.870	2.910	2.800	2.810	2.766	41,770,037
2022-01-13	2.860	2.960	2.820	2.890	2.844	63,145,850
2022-01-12	2.810	2.880	2.800	2.850	2.805	36,520,009
2022-01-11	2.800	2.830	2.790	2.810	2.766	21,382,209
2022-01-10	2.800	2.830	2.760	2.800	2.756	26,787,750
2022-01-07	2.840	2.880	2.780	2.800	2.756	35,836,200
2022-01-06	2.810	2.860	2.800	2.850	2.805	32,482,650
2022-01-05	2.810	2.860	2.760	2.830	2.785	47,365,350
2022-01-04	2.740	2.830	2.730	2.820	2.775	46,874,614
2021-12-31	2.750	2.770	2.730	2.740	2.697	28,349,985
2021-12-30	2.740	2.770	2.730	2.750	2.707	29,922,338
2021-12-29	2.720	2.780	2.690	2.750	2.707	40,515,713
2021-12-28	2.720	2.720	2.680	2.720	2.677	34,127,584
2021-12-27	2.680	2.740	2.670	2.710	2.667	36,850,656
2021-12-24	2.760	2.780	2.690	2.690	2.648	63,771,600
2021-12-23	2.840	2.870	2.770	2.780	2.736	85,985,428
2021-12-22	3.020	3.040	2.850	2.870	2.825	120,523,543
2021-12-21	2.840	3.060	2.760	3.000	2.953	161,482,543
2021-12-20	3.130	3.160	2.860	2.900	2.854	266,816,225
2021-12-17	2.870	3.170	2.870	3.170	3.120	324,373,170
2021-12-16	2.870	2.910	2.840	2.880	2.834	24,249,301
2021-12-15	2.880	2.950	2.850	2.890	2.844	24,694,232
2021-12-14	2.850	2.930	2.840	2.910	2.864	26,550,950
2021-12-13	2.850	2.910	2.800	2.870	2.825	28,388,392
2021-12-10	2.860	2.870	2.810	2.850	2.805	21,512,326
2021-12-09	2.750	2.990	2.720	2.840	2.795	69,397,023
2021-12-08	2.660	2.790	2.640	2.770	2.726	48,638,693
2021-12-07	2.670	2.690	2.610	2.640	2.598	20,392,720
2021-12-06	2.680	2.710	2.650	2.670	2.628	28,260,350
2021-12-03	2.720	2.730	2.640	2.700	2.657	38,355,909
2021-12-02	2.790	2.820	2.720	2.740	2.697	41,905,960
2021-12-01	2.760	2.810	2.660	2.780	2.736	88,804,936
2021-11-30	3.080	3.080	2.760	2.860	2.815	121,731,918
2021-11-29	2.800	2.860	2.750	2.800	2.756	31,838,053
2021-11-26	2.950	3.100	2.840	2.850	2.805	60,509,700
2021-11-25	2.810	3.010	2.800	2.970	2.923	46,611,933
2021-11-24	2.820	2.900	2.800	2.830	2.785	34,885,250
2021-11-23	3.000	3.040	2.880	2.880	2.834	60,115,834
2021-11-22	3.050	3.230	3.040	3.200	3.149	40,483,050
2021-11-19	3.020	3.070	3.020	3.030	2.982	10,143,953
2021-11-18	3.070	3.100	3.010	3.030	2.982	18,682,355
2021-11-17	2.880	3.120	2.880	3.080	3.031	30,640,603
2021-11-16	2.960	2.990	2.890	2.900	2.854	17,619,000
2021-11-15	2.850	2.940	2.850	2.920	2.874	15,279,875
2021-11-12	2.800	2.880	2.800	2.850	2.805	10,997,900
2021-11-11	2.830	2.830	2.780	2.820	2.775	19,527,900

← NewerPage 20 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.