Jiangsu Zhongchao Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.890 | 5.000 | 4.860 | 4.950 | 4.950 | 76,953,850 |
| 2025-10-24 | 4.900 | 4.940 | 4.810 | 4.860 | 4.860 | 70,944,500 |
| 2025-10-23 | 4.910 | 4.920 | 4.740 | 4.900 | 4.900 | 77,549,895 |
| 2025-10-22 | 5.000 | 5.020 | 4.920 | 4.930 | 4.930 | 70,735,036 |
| 2025-10-21 | 5.060 | 5.090 | 4.970 | 5.040 | 5.040 | 80,187,771 |
| 2025-10-20 | 4.910 | 5.130 | 4.870 | 5.030 | 5.030 | 145,696,472 |
| 2025-10-17 | 5.260 | 5.270 | 4.790 | 4.800 | 4.800 | 157,963,771 |
| 2025-10-16 | 5.280 | 5.340 | 5.150 | 5.180 | 5.180 | 97,083,705 |
| 2025-10-15 | 5.170 | 5.340 | 5.100 | 5.310 | 5.310 | 156,823,010 |
| 2025-10-14 | 5.370 | 5.380 | 5.150 | 5.160 | 5.160 | 152,317,079 |
| 2025-10-13 | 5.040 | 5.390 | 5.000 | 5.350 | 5.350 | 163,345,165 |
| 2025-10-10 | 5.230 | 5.490 | 5.220 | 5.350 | 5.350 | 247,506,544 |
| 2025-10-09 | 5.160 | 5.390 | 5.160 | 5.280 | 5.280 | 230,996,217 |
| 2025-09-30 | 4.990 | 5.140 | 4.970 | 5.060 | 5.060 | 143,955,604 |
| 2025-09-29 | 5.090 | 5.150 | 4.900 | 4.990 | 4.990 | 146,129,115 |
| 2025-09-26 | 5.530 | 5.530 | 5.030 | 5.060 | 5.060 | 314,219,513 |
| 2025-09-25 | 5.150 | 5.420 | 5.110 | 5.420 | 5.420 | 151,156,506 |
| 2025-09-24 | 4.910 | 4.940 | 4.840 | 4.930 | 4.930 | 73,466,856 |
| 2025-09-23 | 5.040 | 5.050 | 4.820 | 4.980 | 4.980 | 111,578,432 |
| 2025-09-22 | 4.970 | 5.120 | 4.960 | 5.090 | 5.090 | 111,560,671 |
| 2025-09-19 | 5.040 | 5.170 | 4.920 | 4.950 | 4.950 | 142,216,169 |
| 2025-09-18 | 5.190 | 5.260 | 5.030 | 5.110 | 5.110 | 235,187,201 |
| 2025-09-17 | 5.190 | 5.270 | 5.090 | 5.100 | 5.100 | 266,328,206 |
| 2025-09-16 | 5.160 | 5.630 | 5.100 | 5.320 | 5.320 | 427,809,463 |
| 2025-09-15 | 4.880 | 5.160 | 4.800 | 5.160 | 5.160 | 239,234,515 |
| 2025-09-12 | 4.700 | 4.730 | 4.670 | 4.690 | 4.690 | 53,330,200 |
| 2025-09-11 | 4.580 | 4.720 | 4.540 | 4.710 | 4.710 | 64,967,414 |
| 2025-09-10 | 4.580 | 4.640 | 4.570 | 4.610 | 4.610 | 33,753,710 |
| 2025-09-09 | 4.630 | 4.670 | 4.570 | 4.600 | 4.600 | 44,819,582 |
| 2025-09-08 | 4.650 | 4.670 | 4.590 | 4.660 | 4.660 | 49,536,395 |
| 2025-09-05 | 4.550 | 4.650 | 4.500 | 4.650 | 4.650 | 54,119,204 |
| 2025-09-04 | 4.540 | 4.620 | 4.460 | 4.550 | 4.550 | 59,619,886 |
| 2025-09-03 | 4.670 | 4.730 | 4.520 | 4.540 | 4.540 | 61,481,909 |
| 2025-09-02 | 4.760 | 4.870 | 4.650 | 4.670 | 4.670 | 98,734,067 |
| 2025-09-01 | 4.700 | 4.790 | 4.680 | 4.770 | 4.770 | 67,119,730 |
| 2025-08-29 | 4.880 | 4.900 | 4.720 | 4.750 | 4.750 | 83,675,971 |
| 2025-08-28 | 4.710 | 4.790 | 4.510 | 4.750 | 4.750 | 117,028,312 |
| 2025-08-27 | 4.920 | 4.950 | 4.750 | 4.750 | 4.750 | 119,017,931 |
| 2025-08-26 | 4.950 | 4.970 | 4.880 | 4.920 | 4.920 | 73,172,015 |
| 2025-08-25 | 4.960 | 4.990 | 4.880 | 4.950 | 4.950 | 106,506,896 |
| 2025-08-22 | 4.950 | 4.990 | 4.860 | 4.940 | 4.940 | 108,772,650 |
| 2025-08-21 | 5.070 | 5.180 | 4.950 | 5.000 | 5.000 | 157,144,892 |
| 2025-08-20 | 5.030 | 5.050 | 4.920 | 5.040 | 5.040 | 130,307,619 |
| 2025-08-19 | 4.970 | 5.070 | 4.950 | 5.000 | 5.000 | 145,321,290 |
| 2025-08-18 | 4.890 | 5.050 | 4.890 | 4.970 | 4.970 | 167,823,266 |
| 2025-08-15 | 4.770 | 4.930 | 4.750 | 4.870 | 4.870 | 121,653,080 |
| 2025-08-14 | 4.900 | 4.930 | 4.780 | 4.780 | 4.780 | 138,966,614 |
| 2025-08-13 | 4.910 | 4.970 | 4.870 | 4.930 | 4.930 | 143,048,948 |
| 2025-08-12 | 5.030 | 5.190 | 4.920 | 4.930 | 4.930 | 243,767,075 |
| 2025-08-11 | 5.000 | 5.260 | 4.970 | 5.110 | 5.110 | 399,266,640 |
| 2025-08-08 | 4.510 | 4.970 | 4.490 | 4.970 | 4.970 | 260,954,484 |
| 2025-08-07 | 4.590 | 4.590 | 4.500 | 4.520 | 4.520 | 52,766,068 |
| 2025-08-06 | 4.520 | 4.580 | 4.500 | 4.570 | 4.570 | 59,810,147 |
| 2025-08-05 | 4.490 | 4.540 | 4.450 | 4.540 | 4.540 | 53,996,089 |
| 2025-08-04 | 4.380 | 4.530 | 4.350 | 4.500 | 4.500 | 73,502,864 |
| 2025-08-01 | 4.480 | 4.480 | 4.400 | 4.420 | 4.420 | 49,411,500 |
| 2025-07-31 | 4.450 | 4.570 | 4.400 | 4.520 | 4.520 | 81,210,446 |
| 2025-07-30 | 4.590 | 4.600 | 4.470 | 4.480 | 4.480 | 69,854,926 |
| 2025-07-29 | 4.630 | 4.640 | 4.550 | 4.570 | 4.570 | 60,935,370 |
| 2025-07-28 | 4.660 | 4.670 | 4.610 | 4.640 | 4.640 | 50,485,120 |
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.