Jiangsu Zhongchao Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.520	2.580	2.500	2.550	2.550	34,647,413
2024-10-29	2.620	2.640	2.520	2.520	2.520	53,339,810
2024-10-28	2.560	2.640	2.540	2.630	2.630	58,924,682
2024-10-25	2.520	2.590	2.500	2.560	2.560	55,034,250
2024-10-24	2.430	2.650	2.400	2.500	2.500	92,872,138
2024-10-23	2.460	2.480	2.400	2.440	2.440	39,743,302
2024-10-22	2.350	2.500	2.350	2.460	2.460	49,210,386
2024-10-21	2.380	2.440	2.340	2.360	2.360	33,999,452
2024-10-18	2.290	2.400	2.280	2.380	2.380	39,874,194
2024-10-17	2.390	2.410	2.290	2.300	2.300	33,067,102
2024-10-16	2.340	2.430	2.330	2.400	2.400	27,781,950
2024-10-15	2.360	2.480	2.350	2.370	2.370	30,736,900
2024-10-14	2.320	2.390	2.310	2.370	2.370	29,343,750
2024-10-11	2.510	2.510	2.320	2.350	2.350	48,593,000
2024-10-10	2.460	2.580	2.430	2.510	2.510	64,971,551
2024-10-09	2.540	2.560	2.420	2.420	2.420	67,505,606
2024-10-08	2.620	2.620	2.420	2.620	2.620	115,033,763
2024-09-30	2.240	2.390	2.210	2.380	2.380	79,432,594
2024-09-27	2.150	2.220	2.120	2.180	2.180	52,510,248
2024-09-26	2.060	2.120	2.040	2.120	2.120	28,216,797
2024-09-25	2.040	2.100	2.030	2.060	2.060	26,300,500
2024-09-24	1.990	2.030	1.980	2.030	2.030	19,375,400
2024-09-23	1.980	2.000	1.970	1.980	1.980	8,904,775
2024-09-20	1.970	1.990	1.950	1.980	1.980	16,647,451
2024-09-19	1.940	1.980	1.930	1.970	1.970	17,794,149
2024-09-18	1.940	1.970	1.890	1.930	1.930	17,188,877
2024-09-13	1.960	1.970	1.930	1.930	1.930	9,004,251
2024-09-12	1.940	1.990	1.940	1.950	1.950	14,432,200
2024-09-11	1.960	1.980	1.930	1.940	1.940	10,813,500
2024-09-10	1.930	1.970	1.920	1.970	1.970	13,747,200
2024-09-09	1.930	1.950	1.900	1.930	1.930	8,759,100
2024-09-06	1.960	1.970	1.930	1.930	1.930	10,840,200
2024-09-05	1.960	1.980	1.950	1.960	1.960	10,503,000
2024-09-04	1.990	1.990	1.950	1.960	1.960	12,204,450
2024-09-03	1.970	2.000	1.970	1.990	1.990	12,952,170
2024-09-02	1.980	2.000	1.960	1.970	1.970	12,374,100
2024-08-30	1.980	2.010	1.960	1.990	1.990	18,992,100
2024-08-29	1.920	1.970	1.920	1.950	1.950	12,707,050
2024-08-28	1.930	1.950	1.910	1.930	1.930	9,942,299
2024-08-27	1.970	1.990	1.930	1.930	1.930	12,089,250
2024-08-26	1.950	2.000	1.950	1.980	1.980	15,191,747
2024-08-23	1.940	1.970	1.930	1.950	1.950	17,225,100
2024-08-22	1.990	2.010	1.960	1.960	1.929	15,277,050
2024-08-21	2.030	2.040	1.980	1.990	1.959	21,061,950
2024-08-20	2.100	2.110	2.020	2.030	1.998	22,392,000
2024-08-19	2.090	2.120	2.090	2.100	2.067	16,264,100
2024-08-16	2.120	2.130	2.090	2.100	2.067	19,533,500
2024-08-15	2.120	2.150	2.090	2.130	2.096	27,974,250
2024-08-14	2.110	2.160	2.090	2.120	2.087	28,833,700
2024-08-13	2.080	2.110	2.060	2.100	2.067	24,712,800
2024-08-12	2.140	2.180	2.080	2.090	2.057	27,754,593
2024-08-09	2.140	2.190	2.140	2.160	2.126	31,538,299
2024-08-08	2.170	2.200	2.140	2.150	2.116	37,616,109
2024-08-07	2.210	2.250	2.180	2.200	2.165	45,039,200
2024-08-06	2.200	2.260	2.130	2.160	2.126	46,587,531
2024-08-05	2.120	2.190	2.110	2.110	2.077	47,592,400
2024-08-02	2.240	2.280	2.150	2.170	2.136	63,371,750
2024-08-01	2.150	2.310	2.140	2.220	2.185	90,501,450
2024-07-31	2.150	2.200	2.090	2.150	2.116	104,830,850
2024-07-30	1.990	2.190	1.980	2.190	2.155	106,907,350

← NewerPage 9 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.