Jiangsu Zhongchao Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.580 | 4.750 | 4.410 | 4.740 | 4.740 | 45,060,550 |
| 2026-10-22 | 4.800 | 4.840 | 4.660 | 4.660 | 4.660 | 30,858,900 |
| 2026-10-21 | 4.770 | 4.880 | 4.740 | 4.760 | 4.760 | 27,337,816 |
| 2026-10-20 | 4.760 | 4.830 | 4.730 | 4.770 | 4.770 | 22,897,343 |
| 2026-10-19 | 4.820 | 4.820 | 4.700 | 4.790 | 4.790 | 23,852,700 |
| 2026-10-16 | 4.800 | 4.940 | 4.760 | 4.820 | 4.820 | 42,073,500 |
| 2026-10-15 | 4.800 | 4.860 | 4.710 | 4.740 | 4.740 | 33,198,949 |
| 2026-10-14 | 5.070 | 5.070 | 4.910 | 4.920 | 4.920 | 32,684,395 |
| 2026-10-13 | 5.040 | 5.120 | 4.880 | 5.080 | 5.080 | 42,590,891 |
| 2026-10-12 | 5.150 | 5.150 | 5.010 | 5.080 | 5.080 | 35,873,305 |
| 2026-10-09 | 5.060 | 5.160 | 4.900 | 5.150 | 5.150 | 49,131,820 |
| 2026-10-08 | 5.130 | 5.310 | 5.050 | 5.100 | 5.100 | 54,445,543 |
| 2026-09-30 | 5.300 | 5.390 | 5.110 | 5.120 | 5.120 | 43,965,137 |
| 2026-09-29 | 5.210 | 5.320 | 5.200 | 5.210 | 5.210 | 40,497,168 |
| 2026-09-28 | 5.510 | 5.560 | 5.200 | 5.260 | 5.260 | 68,342,805 |
| 2026-09-24 | 5.420 | 5.580 | 5.340 | 5.520 | 5.520 | 106,057,930 |
| 2026-09-23 | 5.750 | 5.750 | 5.360 | 5.410 | 5.410 | 103,814,969 |
| 2026-09-22 | 5.960 | 5.960 | 5.730 | 5.750 | 5.750 | 93,340,609 |
| 2026-09-21 | 5.860 | 5.960 | 5.760 | 5.950 | 5.950 | 148,857,516 |
| 2026-09-18 | 5.450 | 5.960 | 5.440 | 5.960 | 5.960 | 95,823,734 |
| 2026-09-17 | 5.480 | 5.510 | 5.330 | 5.420 | 5.420 | 27,901,000 |
| 2026-09-16 | 5.430 | 5.570 | 5.420 | 5.520 | 5.520 | 24,369,301 |
| 2026-09-15 | 5.600 | 5.610 | 5.450 | 5.460 | 5.460 | 33,180,547 |
| 2026-09-14 | 5.730 | 5.780 | 5.590 | 5.610 | 5.610 | 35,905,066 |
| 2026-09-11 | 5.720 | 5.790 | 5.610 | 5.740 | 5.740 | 47,018,000 |
| 2026-09-10 | 5.790 | 5.850 | 5.720 | 5.770 | 5.770 | 36,917,090 |
| 2026-09-09 | 5.750 | 5.850 | 5.710 | 5.840 | 5.840 | 50,124,215 |
| 2026-09-08 | 5.720 | 5.790 | 5.660 | 5.760 | 5.760 | 47,459,551 |
| 2026-09-07 | 5.760 | 5.830 | 5.660 | 5.720 | 5.720 | 58,638,152 |
| 2026-09-04 | 5.710 | 5.850 | 5.620 | 5.790 | 5.790 | 79,465,039 |
| 2026-09-03 | 5.620 | 5.770 | 5.580 | 5.710 | 5.710 | 85,489,461 |
| 2026-09-02 | 5.450 | 5.680 | 5.420 | 5.600 | 5.600 | 69,606,789 |
| 2026-09-01 | 5.460 | 5.520 | 5.410 | 5.490 | 5.490 | 34,848,199 |
| 2026-08-31 | 5.370 | 5.470 | 5.340 | 5.470 | 5.470 | 32,034,787 |
| 2026-08-28 | 5.360 | 5.410 | 5.350 | 5.370 | 5.370 | 25,031,072 |
| 2026-08-27 | 5.370 | 5.420 | 5.300 | 5.390 | 5.390 | 26,145,473 |
| 2026-08-26 | 5.330 | 5.460 | 5.310 | 5.380 | 5.380 | 28,220,123 |
| 2026-08-25 | 5.170 | 5.380 | 5.140 | 5.350 | 5.350 | 35,117,027 |
| 2026-08-24 | 5.260 | 5.290 | 5.130 | 5.220 | 5.220 | 30,215,320 |
| 2026-08-21 | 5.190 | 5.320 | 5.080 | 5.290 | 5.290 | 42,452,156 |
| 2026-08-20 | 5.480 | 5.500 | 5.180 | 5.210 | 5.210 | 63,080,898 |
| 2026-08-19 | 5.920 | 5.960 | 5.360 | 5.380 | 5.380 | 111,651,320 |
| 2026-08-18 | 5.880 | 6.090 | 5.710 | 5.910 | 5.910 | 92,821,992 |
| 2026-08-17 | 5.750 | 5.840 | 5.660 | 5.830 | 5.830 | 34,111,227 |
| 2026-08-14 | 5.740 | 5.800 | 5.610 | 5.740 | 5.740 | 44,069,938 |
| 2026-08-13 | 5.880 | 5.940 | 5.760 | 5.760 | 5.760 | 49,425,887 |
| 2026-08-12 | 5.800 | 5.900 | 5.760 | 5.880 | 5.880 | 50,458,246 |
| 2026-08-11 | 5.800 | 5.890 | 5.690 | 5.850 | 5.850 | 59,384,754 |
| 2026-08-10 | 5.900 | 5.920 | 5.690 | 5.890 | 5.890 | 57,051,816 |
| 2026-08-07 | 5.740 | 5.800 | 5.630 | 5.800 | 5.800 | 57,665,492 |
| 2026-08-06 | 5.750 | 5.870 | 5.640 | 5.750 | 5.750 | 73,510,102 |
| 2026-08-05 | 5.780 | 5.820 | 5.710 | 5.780 | 5.780 | 99,743,984 |
| 2026-08-04 | 5.690 | 5.810 | 5.610 | 5.780 | 5.780 | 173,227,188 |
| 2026-08-03 | 5.250 | 5.700 | 5.250 | 5.680 | 5.680 | 213,616,469 |
| 2026-07-31 | 5.130 | 5.220 | 5.130 | 5.180 | 5.180 | 39,241,398 |
| 2026-07-30 | 5.160 | 5.260 | 5.070 | 5.080 | 5.080 | 40,949,102 |
| 2026-07-29 | 5.130 | 5.240 | 5.070 | 5.220 | 5.220 | 50,193,207 |
| 2026-07-28 | 5.120 | 5.340 | 5.110 | 5.160 | 5.160 | 53,918,469 |
| 2026-07-27 | 4.940 | 5.120 | 4.930 | 5.110 | 5.110 | 46,659,035 |
| 2026-07-24 | 5.040 | 5.120 | 4.940 | 4.940 | 4.940 | 50,412,801 |
Page 1 of 21 · 1,212 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.