Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.870	2.910	2.710	2.720	2.720	87,617,938
2025-04-25	2.840	2.890	2.820	2.850	2.850	50,509,356
2025-04-24	2.950	2.950	2.830	2.850	2.850	74,468,105
2025-04-23	2.930	2.970	2.920	2.950	2.950	61,757,258
2025-04-22	3.020	3.050	2.920	2.930	2.930	82,687,850
2025-04-21	3.000	3.040	2.920	3.040	3.040	90,237,012
2025-04-18	3.160	3.170	2.980	2.990	2.990	130,912,854
2025-04-17	3.150	3.280	3.110	3.190	3.190	136,481,966
2025-04-16	3.300	3.440	3.140	3.160	3.160	176,387,858
2025-04-15	3.550	3.550	3.250	3.390	3.390	284,982,602
2025-04-14	3.010	3.290	2.990	3.290	3.290	55,313,966
2025-04-11	3.040	3.120	2.980	2.990	2.990	115,190,203
2025-04-10	3.040	3.220	3.040	3.060	3.060	182,546,300
2025-04-09	3.030	3.200	2.760	3.090	3.090	223,250,814
2025-04-08	3.220	3.290	2.900	3.070	3.070	238,487,477
2025-04-07	3.010	3.540	3.010	3.220	3.220	331,882,724
2025-04-03	3.200	3.340	3.160	3.340	3.340	94,956,132
2025-04-02	2.790	3.040	2.730	3.040	3.040	157,727,831
2025-04-01	2.740	2.800	2.720	2.760	2.760	32,002,600
2025-03-31	2.730	2.760	2.660	2.720	2.720	32,752,650
2025-03-28	2.810	2.830	2.750	2.750	2.750	32,571,450
2025-03-27	2.880	2.910	2.790	2.810	2.810	47,576,350
2025-03-26	2.810	2.950	2.790	2.900	2.900	67,491,050
2025-03-25	2.760	2.990	2.750	2.850	2.850	81,342,050
2025-03-24	2.870	2.910	2.710	2.770	2.770	50,249,000
2025-03-21	2.800	2.890	2.790	2.840	2.840	54,298,602
2025-03-20	2.790	2.840	2.780	2.820	2.820	28,149,563
2025-03-19	2.830	2.830	2.760	2.790	2.790	25,727,200
2025-03-18	2.810	2.830	2.780	2.810	2.810	33,442,405
2025-03-17	2.720	2.920	2.720	2.800	2.800	56,663,455
2025-03-14	2.660	2.720	2.630	2.710	2.710	31,567,250
2025-03-13	2.700	2.700	2.620	2.660	2.660	25,143,955
2025-03-12	2.680	2.730	2.660	2.700	2.700	32,163,706
2025-03-11	2.630	2.680	2.620	2.680	2.680	16,635,585
2025-03-10	2.670	2.700	2.650	2.670	2.670	19,391,450
2025-03-07	2.690	2.700	2.640	2.660	2.660	28,278,999
2025-03-06	2.640	2.710	2.620	2.700	2.700	41,457,755
2025-03-05	2.690	2.690	2.580	2.640	2.640	25,437,200
2025-03-04	2.580	2.660	2.580	2.660	2.660	26,020,866
2025-03-03	2.690	2.700	2.590	2.610	2.610	42,798,466
2025-02-28	2.700	2.790	2.640	2.680	2.680	58,313,899
2025-02-27	2.770	2.780	2.650	2.690	2.690	39,799,550
2025-02-26	2.640	2.750	2.620	2.750	2.750	52,025,803
2025-02-25	2.660	2.670	2.620	2.630	2.630	22,997,300
2025-02-24	2.640	2.690	2.610	2.670	2.670	32,995,355
2025-02-21	2.640	2.640	2.590	2.630	2.630	23,344,700
2025-02-20	2.610	2.640	2.580	2.630	2.630	20,290,769
2025-02-19	2.580	2.620	2.570	2.610	2.610	19,456,200
2025-02-18	2.650	2.650	2.560	2.560	2.560	22,771,300
2025-02-17	2.550	2.670	2.550	2.640	2.640	32,329,077
2025-02-14	2.610	2.630	2.540	2.550	2.550	26,985,300
2025-02-13	2.650	2.660	2.600	2.620	2.620	22,274,150
2025-02-12	2.640	2.670	2.610	2.650	2.650	18,798,350
2025-02-11	2.700	2.710	2.620	2.650	2.650	19,624,945
2025-02-10	2.680	2.700	2.660	2.700	2.700	21,562,988
2025-02-07	2.630	2.690	2.600	2.670	2.670	28,279,367
2025-02-06	2.530	2.620	2.510	2.620	2.620	25,165,309
2025-02-05	2.500	2.550	2.470	2.540	2.540	19,189,954
2025-01-27	2.540	2.560	2.450	2.470	2.470	25,208,954
2025-01-24	2.550	2.560	2.530	2.530	2.530	27,212,500

← NewerPage 7 of 21 · 1,219 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.