Jiangsu Zhongchao Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.230 | 7.310 | 7.040 | 7.070 | 7.070 | 155,396,000 |
| 2026-01-20 | 7.780 | 7.790 | 7.210 | 7.300 | 7.300 | 203,826,094 |
| 2026-01-19 | 7.400 | 7.900 | 7.370 | 7.770 | 7.770 | 211,000,094 |
| 2026-01-16 | 7.370 | 7.850 | 7.360 | 7.580 | 7.580 | 282,142,419 |
| 2026-01-15 | 7.900 | 7.900 | 7.370 | 7.370 | 7.370 | 199,389,286 |
| 2026-01-14 | 8.010 | 8.580 | 8.010 | 8.190 | 8.190 | 364,776,610 |
| 2026-01-13 | 9.100 | 9.650 | 8.140 | 8.220 | 8.220 | 473,975,156 |
| 2026-01-12 | 8.230 | 9.040 | 8.230 | 9.040 | 9.040 | 219,843,167 |
| 2026-01-09 | 8.350 | 8.710 | 8.160 | 8.220 | 8.220 | 413,509,877 |
| 2026-01-08 | 8.030 | 8.640 | 8.010 | 8.440 | 8.440 | 446,253,453 |
| 2026-01-07 | 8.150 | 8.900 | 7.860 | 8.300 | 8.300 | 584,066,919 |
| 2026-01-06 | 7.060 | 8.150 | 6.930 | 8.150 | 8.150 | 460,335,174 |
| 2026-01-05 | 7.680 | 8.300 | 7.230 | 7.410 | 7.410 | 529,810,447 |
| 2025-12-31 | 7.310 | 8.250 | 6.910 | 8.020 | 8.020 | 720,060,923 |
| 2025-12-30 | 7.380 | 7.580 | 7.210 | 7.510 | 7.510 | 161,756,370 |
| 2025-12-29 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 33,540,030 |
| 2025-12-26 | 5.860 | 6.260 | 5.720 | 6.260 | 6.260 | 427,665,983 |
| 2025-12-25 | 5.650 | 5.800 | 5.610 | 5.690 | 5.690 | 446,306,556 |
| 2025-12-24 | 4.900 | 5.490 | 4.840 | 5.490 | 5.490 | 215,211,533 |
| 2025-12-23 | 5.380 | 5.400 | 4.930 | 4.990 | 4.990 | 290,699,709 |
| 2025-12-22 | 5.690 | 5.740 | 5.390 | 5.480 | 5.480 | 273,053,264 |
| 2025-12-19 | 5.930 | 6.090 | 5.470 | 5.720 | 5.720 | 358,407,939 |
| 2025-12-18 | 5.450 | 5.980 | 5.340 | 5.660 | 5.660 | 395,528,665 |
| 2025-12-17 | 5.860 | 5.900 | 5.550 | 5.550 | 5.550 | 374,154,891 |
| 2025-12-16 | 5.830 | 6.420 | 5.650 | 6.170 | 6.170 | 671,502,864 |
| 2025-12-15 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 34,426,267 |
| 2025-12-12 | 5.070 | 5.310 | 5.000 | 5.310 | 5.310 | 192,864,287 |
| 2025-12-11 | 4.400 | 4.830 | 4.390 | 4.830 | 4.830 | 129,228,626 |
| 2025-12-10 | 4.550 | 4.560 | 4.360 | 4.390 | 4.390 | 108,350,839 |
| 2025-12-09 | 4.370 | 4.400 | 4.280 | 4.300 | 4.300 | 47,774,500 |
| 2025-12-08 | 4.280 | 4.430 | 4.280 | 4.400 | 4.400 | 79,160,446 |
| 2025-12-05 | 4.200 | 4.300 | 4.170 | 4.280 | 4.280 | 57,097,240 |
| 2025-12-04 | 4.270 | 4.280 | 4.140 | 4.150 | 4.150 | 39,255,177 |
| 2025-12-03 | 4.240 | 4.320 | 4.180 | 4.280 | 4.280 | 53,986,789 |
| 2025-12-02 | 4.430 | 4.450 | 4.240 | 4.270 | 4.270 | 81,709,825 |
| 2025-12-01 | 4.200 | 4.270 | 4.180 | 4.250 | 4.250 | 43,077,152 |
| 2025-11-28 | 4.110 | 4.170 | 4.080 | 4.170 | 4.170 | 29,461,987 |
| 2025-11-27 | 4.130 | 4.150 | 4.100 | 4.100 | 4.100 | 24,174,402 |
| 2025-11-26 | 4.150 | 4.190 | 4.130 | 4.130 | 4.130 | 25,454,451 |
| 2025-11-25 | 4.160 | 4.200 | 4.140 | 4.160 | 4.160 | 28,752,718 |
| 2025-11-24 | 4.100 | 4.180 | 4.070 | 4.160 | 4.160 | 38,251,400 |
| 2025-11-21 | 4.210 | 4.230 | 4.050 | 4.060 | 4.060 | 57,267,451 |
| 2025-11-20 | 4.330 | 4.350 | 4.210 | 4.240 | 4.240 | 46,517,227 |
| 2025-11-19 | 4.410 | 4.420 | 4.310 | 4.330 | 4.330 | 42,064,060 |
| 2025-11-18 | 4.540 | 4.540 | 4.400 | 4.420 | 4.420 | 57,693,478 |
| 2025-11-17 | 4.500 | 4.550 | 4.470 | 4.550 | 4.550 | 40,843,530 |
| 2025-11-14 | 4.510 | 4.540 | 4.480 | 4.490 | 4.490 | 34,009,750 |
| 2025-11-13 | 4.500 | 4.540 | 4.450 | 4.530 | 4.530 | 35,724,684 |
| 2025-11-12 | 4.670 | 4.680 | 4.460 | 4.500 | 4.500 | 91,271,414 |
| 2025-11-11 | 4.660 | 4.750 | 4.630 | 4.680 | 4.680 | 53,738,800 |
| 2025-11-10 | 4.670 | 4.680 | 4.610 | 4.650 | 4.650 | 43,679,936 |
| 2025-11-07 | 4.670 | 4.730 | 4.650 | 4.650 | 4.650 | 48,846,700 |
| 2025-11-06 | 4.750 | 4.780 | 4.660 | 4.710 | 4.710 | 63,245,050 |
| 2025-11-05 | 4.600 | 4.780 | 4.580 | 4.760 | 4.760 | 97,448,300 |
| 2025-11-04 | 4.630 | 4.710 | 4.610 | 4.660 | 4.660 | 65,360,503 |
| 2025-11-03 | 4.600 | 4.640 | 4.570 | 4.630 | 4.630 | 59,693,100 |
| 2025-10-31 | 4.680 | 4.690 | 4.560 | 4.590 | 4.590 | 110,652,152 |
| 2025-10-30 | 4.960 | 4.960 | 4.700 | 4.710 | 4.710 | 115,518,050 |
| 2025-10-29 | 4.910 | 4.970 | 4.850 | 4.960 | 4.960 | 64,260,970 |
| 2025-10-28 | 4.950 | 4.960 | 4.880 | 4.910 | 4.910 | 56,398,272 |
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.