Jiangsu Zhongchao Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.050 | 9.110 | 8.560 | 8.600 | 8.600 | 175,682,891 |
| 2026-04-23 | 9.350 | 9.570 | 9.060 | 9.110 | 9.110 | 193,885,109 |
| 2026-04-22 | 9.410 | 9.760 | 9.350 | 9.470 | 9.470 | 229,354,891 |
| 2026-04-21 | 9.450 | 10.300 | 9.380 | 9.770 | 9.770 | 336,985,219 |
| 2026-04-20 | 9.140 | 9.700 | 9.080 | 9.540 | 9.540 | 280,569,219 |
| 2026-04-17 | 9.350 | 9.350 | 9.010 | 9.140 | 9.140 | 194,144,797 |
| 2026-04-16 | 8.920 | 9.290 | 8.720 | 9.240 | 9.240 | 266,167,594 |
| 2026-04-15 | 8.770 | 9.220 | 8.720 | 9.090 | 9.090 | 275,120,000 |
| 2026-04-14 | 8.760 | 8.860 | 8.580 | 8.780 | 8.780 | 145,067,109 |
| 2026-04-13 | 8.600 | 8.780 | 8.480 | 8.700 | 8.700 | 136,846,094 |
| 2026-04-10 | 9.000 | 9.200 | 8.810 | 8.810 | 8.810 | 210,005,203 |
| 2026-04-09 | 9.020 | 9.490 | 8.800 | 9.050 | 9.050 | 287,184,375 |
| 2026-04-08 | 8.800 | 9.030 | 8.790 | 9.010 | 9.010 | 243,976,797 |
| 2026-04-07 | 8.180 | 9.100 | 8.180 | 8.750 | 8.750 | 258,984,984 |
| 2026-04-03 | 9.140 | 9.200 | 8.420 | 8.420 | 8.420 | 358,577,531 |
| 2026-04-02 | 8.760 | 9.700 | 8.710 | 9.360 | 9.360 | 454,979,250 |
| 2026-04-01 | 9.220 | 9.220 | 8.720 | 8.820 | 8.820 | 240,242,203 |
| 2026-03-31 | 9.020 | 9.890 | 8.880 | 9.280 | 9.280 | 331,410,906 |
| 2026-03-30 | 8.740 | 9.460 | 8.600 | 9.180 | 9.180 | 275,616,094 |
| 2026-03-27 | 8.680 | 9.110 | 8.380 | 8.900 | 8.900 | 306,758,312 |
| 2026-03-26 | 8.760 | 8.760 | 8.700 | 8.760 | 8.760 | 131,530,000 |
| 2026-03-25 | 7.980 | 8.140 | 7.860 | 7.960 | 7.960 | 100,281,602 |
| 2026-03-24 | 7.850 | 7.900 | 7.630 | 7.900 | 7.900 | 103,075,398 |
| 2026-03-23 | 7.730 | 8.030 | 7.600 | 7.670 | 7.670 | 100,975,398 |
| 2026-03-20 | 8.320 | 8.350 | 7.800 | 7.810 | 7.810 | 97,861,883 |
| 2026-03-19 | 8.410 | 8.440 | 8.180 | 8.230 | 8.230 | 104,703,000 |
| 2026-03-18 | 8.380 | 8.920 | 8.260 | 8.720 | 8.720 | 153,215,812 |
| 2026-03-17 | 8.580 | 8.650 | 8.270 | 8.290 | 8.290 | 93,334,320 |
| 2026-03-16 | 8.580 | 8.750 | 8.450 | 8.520 | 8.520 | 81,323,844 |
| 2026-03-13 | 9.030 | 9.070 | 8.540 | 8.600 | 8.600 | 146,293,203 |
| 2026-03-12 | 9.120 | 9.390 | 8.890 | 9.140 | 9.140 | 175,361,406 |
| 2026-03-11 | 9.350 | 9.460 | 9.160 | 9.210 | 9.210 | 169,429,297 |
| 2026-03-10 | 9.540 | 9.540 | 9.200 | 9.400 | 9.400 | 247,759,016 |
| 2026-03-09 | 8.950 | 9.900 | 8.940 | 9.630 | 9.630 | 326,269,000 |
| 2026-03-06 | 9.030 | 9.290 | 8.840 | 9.130 | 9.130 | 298,019,094 |
| 2026-03-05 | 8.370 | 9.040 | 8.340 | 9.040 | 9.040 | 228,453,703 |
| 2026-03-04 | 7.700 | 8.420 | 7.700 | 8.220 | 8.220 | 132,476,203 |
| 2026-03-03 | 8.880 | 8.880 | 8.030 | 8.040 | 8.040 | 213,437,703 |
| 2026-03-02 | 9.090 | 9.350 | 8.910 | 8.920 | 8.920 | 192,797,406 |
| 2026-02-27 | 9.200 | 9.480 | 9.150 | 9.300 | 9.300 | 167,411,203 |
| 2026-02-26 | 9.380 | 9.550 | 9.060 | 9.340 | 9.340 | 196,235,016 |
| 2026-02-25 | 9.070 | 9.490 | 8.960 | 9.380 | 9.380 | 220,039,109 |
| 2026-02-24 | 9.130 | 9.350 | 9.100 | 9.170 | 9.170 | 196,666,891 |
| 2026-02-13 | 9.270 | 9.350 | 8.920 | 8.950 | 8.950 | 164,429,203 |
| 2026-02-12 | 9.020 | 9.290 | 8.940 | 9.000 | 9.000 | 241,521,406 |
| 2026-02-11 | 9.710 | 9.900 | 9.300 | 9.300 | 9.300 | 311,571,812 |
| 2026-02-10 | 10.700 | 10.870 | 9.810 | 9.870 | 9.870 | 437,142,469 |
| 2026-02-09 | 9.770 | 10.750 | 9.510 | 10.750 | 10.750 | 465,847,188 |
| 2026-02-06 | 9.200 | 10.290 | 9.110 | 9.770 | 9.770 | 454,229,000 |
| 2026-02-05 | 8.930 | 9.660 | 8.860 | 9.530 | 9.530 | 457,617,781 |
| 2026-02-04 | 9.400 | 9.580 | 8.980 | 9.090 | 9.090 | 473,062,219 |
| 2026-02-03 | 8.720 | 9.470 | 8.420 | 9.470 | 9.470 | 602,619,125 |
| 2026-02-02 | 7.700 | 8.610 | 7.670 | 8.610 | 8.610 | 428,730,219 |
| 2026-01-30 | 8.110 | 8.500 | 7.830 | 7.830 | 7.830 | 220,532,000 |
| 2026-01-29 | 7.990 | 8.990 | 7.800 | 8.300 | 8.300 | 317,847,906 |
| 2026-01-28 | 8.200 | 8.500 | 7.950 | 8.290 | 8.290 | 343,140,750 |
| 2026-01-27 | 7.890 | 8.760 | 7.810 | 8.490 | 8.490 | 462,514,219 |
| 2026-01-26 | 9.000 | 9.020 | 7.800 | 7.960 | 7.960 | 456,500,812 |
| 2026-01-23 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 119,100,602 |
| 2026-01-22 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 61,958,320 |
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.