Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.570	2.660	2.570	2.570	2.570	25,191,800
2025-01-22	2.560	2.570	2.540	2.550	2.550	13,030,700
2025-01-21	2.630	2.660	2.560	2.580	2.580	26,441,401
2025-01-20	2.600	2.630	2.560	2.590	2.590	17,474,550
2025-01-17	2.610	2.620	2.570	2.590	2.590	15,108,000
2025-01-16	2.650	2.660	2.590	2.620	2.620	20,172,000
2025-01-15	2.620	2.640	2.570	2.600	2.600	20,148,550
2025-01-14	2.510	2.620	2.490	2.620	2.620	25,219,500
2025-01-13	2.510	2.510	2.410	2.500	2.500	22,645,650
2025-01-10	2.640	2.660	2.530	2.530	2.530	23,730,400
2025-01-09	2.630	2.670	2.610	2.630	2.630	18,044,000
2025-01-08	2.600	2.670	2.520	2.650	2.650	39,073,900
2025-01-07	2.520	2.620	2.510	2.620	2.620	28,636,650
2025-01-06	2.520	2.540	2.430	2.520	2.520	22,453,100
2025-01-03	2.680	2.700	2.520	2.530	2.530	36,385,151
2025-01-02	2.730	2.780	2.650	2.680	2.680	34,855,900
2024-12-31	2.800	2.850	2.710	2.730	2.730	36,565,100
2024-12-30	2.870	2.880	2.790	2.810	2.810	42,431,105
2024-12-27	2.860	2.980	2.860	2.880	2.880	66,586,985
2024-12-26	2.820	3.020	2.780	2.860	2.860	102,346,885
2024-12-25	2.790	2.850	2.720	2.800	2.800	42,526,450
2024-12-24	2.720	2.880	2.720	2.820	2.820	50,563,340
2024-12-23	2.960	2.970	2.710	2.730	2.730	54,551,025
2024-12-20	2.930	3.030	2.900	2.970	2.970	31,890,440
2024-12-19	2.910	2.960	2.860	2.930	2.930	39,263,840
2024-12-18	2.970	3.020	2.920	2.950	2.950	51,106,150
2024-12-17	3.300	3.300	2.950	2.970	2.970	104,290,366
2024-12-16	3.110	3.180	3.060	3.130	3.130	62,841,170
2024-12-13	3.170	3.270	3.100	3.130	3.130	88,327,494
2024-12-12	3.290	3.310	3.140	3.180	3.180	98,426,561
2024-12-11	3.120	3.280	3.110	3.250	3.250	107,266,550
2024-12-10	3.100	3.260	3.040	3.140	3.140	126,006,421
2024-12-09	3.050	3.090	2.970	3.040	3.040	90,662,207
2024-12-06	2.970	3.080	2.970	3.050	3.050	116,482,975
2024-12-05	2.830	3.090	2.810	2.980	2.980	127,958,092
2024-12-04	2.880	2.940	2.820	2.850	2.850	52,792,175
2024-12-03	2.820	2.940	2.790	2.890	2.890	72,471,354
2024-12-02	2.690	2.830	2.680	2.820	2.820	69,753,283
2024-11-29	2.690	2.710	2.630	2.690	2.690	35,074,203
2024-11-28	2.670	2.730	2.660	2.710	2.710	38,095,100
2024-11-27	2.640	2.670	2.550	2.670	2.670	32,351,315
2024-11-26	2.660	2.700	2.640	2.650	2.650	27,287,050
2024-11-25	2.600	2.700	2.570	2.680	2.680	47,144,412
2024-11-22	2.660	2.790	2.590	2.600	2.600	46,670,800
2024-11-21	2.600	2.720	2.600	2.660	2.660	40,724,684
2024-11-20	2.540	2.630	2.530	2.610	2.610	29,765,550
2024-11-19	2.510	2.550	2.470	2.540	2.540	31,874,384
2024-11-18	2.560	2.600	2.470	2.510	2.510	37,782,200
2024-11-15	2.600	2.640	2.540	2.550	2.550	35,705,200
2024-11-14	2.710	2.720	2.610	2.620	2.620	40,514,899
2024-11-13	2.740	2.760	2.650	2.710	2.710	50,434,501
2024-11-12	2.830	2.850	2.720	2.750	2.750	59,566,135
2024-11-11	2.840	2.860	2.810	2.840	2.840	48,557,700
2024-11-08	2.940	2.960	2.840	2.850	2.850	66,470,306
2024-11-07	2.800	2.930	2.760	2.910	2.910	84,038,644
2024-11-06	2.720	2.880	2.720	2.830	2.830	100,108,899
2024-11-05	2.650	2.760	2.630	2.720	2.720	80,215,535
2024-11-04	2.660	2.710	2.620	2.660	2.660	60,249,785
2024-11-01	2.640	2.850	2.610	2.650	2.650	101,860,149
2024-10-31	2.560	2.680	2.550	2.640	2.640	71,939,040

← NewerPage 8 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.