Jiangsu Zhongchao Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.750 | 4.750 | 4.650 | 4.660 | 4.660 | 67,998,250 |
| 2025-07-24 | 4.700 | 4.730 | 4.670 | 4.720 | 4.720 | 96,017,229 |
| 2025-07-23 | 4.810 | 4.960 | 4.740 | 4.750 | 4.750 | 145,795,864 |
| 2025-07-22 | 4.800 | 4.850 | 4.670 | 4.760 | 4.760 | 104,553,248 |
| 2025-07-21 | 4.650 | 4.780 | 4.640 | 4.780 | 4.780 | 128,760,500 |
| 2025-07-18 | 4.690 | 4.760 | 4.640 | 4.660 | 4.660 | 61,768,050 |
| 2025-07-17 | 4.670 | 4.710 | 4.630 | 4.700 | 4.700 | 71,517,050 |
| 2025-07-16 | 4.660 | 4.720 | 4.620 | 4.680 | 4.680 | 67,220,762 |
| 2025-07-15 | 4.760 | 4.800 | 4.650 | 4.690 | 4.690 | 124,208,208 |
| 2025-07-14 | 4.740 | 5.020 | 4.680 | 4.860 | 4.860 | 208,866,473 |
| 2025-07-11 | 4.630 | 4.680 | 4.530 | 4.670 | 4.670 | 105,545,214 |
| 2025-07-10 | 4.720 | 4.740 | 4.620 | 4.650 | 4.650 | 114,551,590 |
| 2025-07-09 | 4.800 | 4.880 | 4.730 | 4.750 | 4.750 | 125,490,600 |
| 2025-07-08 | 4.830 | 4.830 | 4.730 | 4.800 | 4.800 | 110,006,640 |
| 2025-07-07 | 4.700 | 4.890 | 4.650 | 4.850 | 4.850 | 138,457,044 |
| 2025-07-04 | 4.730 | 4.770 | 4.670 | 4.710 | 4.710 | 85,780,494 |
| 2025-07-03 | 4.900 | 4.900 | 4.750 | 4.780 | 4.780 | 146,384,248 |
| 2025-07-02 | 4.840 | 5.070 | 4.800 | 4.970 | 4.970 | 200,979,898 |
| 2025-07-01 | 4.980 | 5.130 | 4.880 | 4.900 | 4.900 | 222,458,739 |
| 2025-06-30 | 4.730 | 4.890 | 4.730 | 4.850 | 4.850 | 155,826,214 |
| 2025-06-27 | 4.730 | 4.790 | 4.660 | 4.710 | 4.710 | 116,379,371 |
| 2025-06-26 | 4.800 | 4.890 | 4.760 | 4.760 | 4.760 | 147,428,216 |
| 2025-06-25 | 4.970 | 5.020 | 4.820 | 4.870 | 4.870 | 173,653,069 |
| 2025-06-24 | 4.870 | 5.100 | 4.750 | 5.000 | 5.000 | 236,214,314 |
| 2025-06-23 | 4.620 | 4.960 | 4.560 | 4.870 | 4.870 | 193,883,727 |
| 2025-06-20 | 4.930 | 4.980 | 4.660 | 4.770 | 4.770 | 247,036,422 |
| 2025-06-19 | 5.540 | 5.600 | 5.080 | 5.080 | 5.080 | 357,266,413 |
| 2025-06-18 | 5.180 | 5.540 | 5.180 | 5.540 | 5.540 | 295,623,542 |
| 2025-06-17 | 5.200 | 5.210 | 5.000 | 5.040 | 5.040 | 196,605,764 |
| 2025-06-16 | 5.140 | 5.300 | 4.960 | 5.160 | 5.160 | 211,454,681 |
| 2025-06-13 | 5.410 | 5.500 | 5.150 | 5.230 | 5.230 | 299,723,355 |
| 2025-06-12 | 5.460 | 5.860 | 5.250 | 5.590 | 5.590 | 352,551,276 |
| 2025-06-11 | 6.220 | 6.260 | 5.650 | 5.650 | 5.650 | 466,323,268 |
| 2025-06-10 | 6.130 | 6.820 | 6.010 | 6.280 | 6.280 | 615,866,287 |
| 2025-06-09 | 5.700 | 6.240 | 5.540 | 6.240 | 6.240 | 558,237,043 |
| 2025-06-06 | 5.600 | 5.920 | 5.430 | 5.670 | 5.670 | 414,012,631 |
| 2025-06-05 | 5.430 | 6.100 | 5.360 | 5.760 | 5.760 | 511,368,450 |
| 2025-06-04 | 5.650 | 5.880 | 5.400 | 5.570 | 5.570 | 449,145,230 |
| 2025-06-03 | 5.450 | 5.870 | 5.170 | 5.530 | 5.530 | 490,210,462 |
| 2025-05-30 | 5.880 | 5.880 | 5.450 | 5.450 | 5.450 | 486,773,922 |
| 2025-05-29 | 5.540 | 6.060 | 5.530 | 6.060 | 6.060 | 499,624,702 |
| 2025-05-28 | 5.750 | 6.030 | 5.310 | 5.510 | 5.510 | 676,258,803 |
| 2025-05-27 | 5.360 | 5.700 | 5.360 | 5.700 | 5.700 | 390,936,931 |
| 2025-05-26 | 4.990 | 5.180 | 4.910 | 5.180 | 5.180 | 545,826,910 |
| 2025-05-23 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 230,879,110 |
| 2025-05-22 | 3.950 | 4.280 | 3.950 | 4.280 | 4.280 | 175,339,502 |
| 2025-05-21 | 4.020 | 4.080 | 3.870 | 3.890 | 3.890 | 262,233,871 |
| 2025-05-20 | 4.350 | 4.480 | 4.080 | 4.120 | 4.120 | 458,417,388 |
| 2025-05-19 | 3.990 | 4.350 | 3.850 | 4.350 | 4.350 | 543,380,483 |
| 2025-05-16 | 3.620 | 3.950 | 3.620 | 3.950 | 3.950 | 164,007,848 |
| 2025-05-15 | 3.860 | 3.940 | 3.560 | 3.590 | 3.590 | 312,662,435 |
| 2025-05-14 | 4.060 | 4.200 | 3.860 | 3.940 | 3.940 | 405,247,222 |
| 2025-05-13 | 4.370 | 4.570 | 4.050 | 4.200 | 4.200 | 527,235,884 |
| 2025-05-12 | 3.770 | 4.150 | 3.770 | 4.150 | 4.150 | 231,315,938 |
| 2025-05-09 | 4.200 | 4.360 | 3.770 | 3.770 | 3.770 | 556,285,899 |
| 2025-05-08 | 3.910 | 3.960 | 3.800 | 3.960 | 3.960 | 207,305,230 |
| 2025-05-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 36,602,051 |
| 2025-05-06 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 16,824,350 |
| 2025-04-30 | 2.830 | 2.970 | 2.820 | 2.970 | 2.970 | 42,588,955 |
| 2025-04-29 | 2.700 | 2.750 | 2.650 | 2.700 | 2.700 | 40,666,100 |
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.