Jiangxi Black Cat Carbon Black historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.180	8.360	7.410	7.530	7.530	54,028,773
2026-07-21	7.370	8.070	6.690	8.070	8.070	49,276,980
2026-07-20	8.290	8.320	7.320	7.340	7.340	44,775,359
2026-07-17	8.800	8.820	8.060	8.130	8.130	33,454,898
2026-07-16	9.070	9.330	8.740	8.800	8.800	34,349,402
2026-07-15	9.910	10.100	9.070	9.130	9.130	44,674,742
2026-07-14	9.720	10.360	9.700	10.030	10.030	27,810,215
2026-07-13	10.870	10.960	9.870	9.870	9.870	32,322,643
2026-07-10	11.850	11.910	10.960	10.970	10.970	34,454,070
2026-07-09	11.390	11.680	10.530	11.560	11.560	49,078,785
2026-07-08	12.360	12.450	11.250	11.330	11.330	38,913,770
2026-07-07	13.040	13.250	12.230	12.350	12.350	34,355,758
2026-07-06	14.320	14.460	12.920	13.140	13.140	52,933,605
2026-07-03	14.670	14.800	13.500	14.200	14.200	52,257,938
2026-07-02	14.850	15.280	14.400	14.670	14.670	42,312,199
2026-07-01	15.000	15.990	14.910	15.310	15.310	58,923,508
2026-06-30	14.660	15.390	14.300	15.030	15.030	59,903,891
2026-06-29	14.910	15.200	13.730	14.410	14.410	111,150,008
2026-06-26	14.210	15.630	14.200	14.600	14.600	114,333,688
2026-06-25	14.680	14.830	13.930	14.830	14.830	78,096,547
2026-06-24	12.310	13.690	11.600	13.480	13.480	114,208,492
2026-06-23	12.000	12.650	11.800	12.650	12.650	116,250,469
2026-06-22	10.450	11.500	10.450	11.500	11.500	91,199,375
2026-06-18	9.390	10.450	9.330	10.450	10.450	34,545,648
2026-06-17	10.090	10.290	9.400	9.500	9.500	36,645,031
2026-06-16	10.000	10.270	9.810	10.080	10.080	26,067,760
2026-06-15	10.050	10.260	9.910	10.090	10.090	27,508,340
2026-06-12	9.990	10.500	9.710	10.080	10.080	40,449,551
2026-06-11	10.210	10.350	9.900	9.980	9.980	28,813,730
2026-06-10	10.650	11.100	10.150	10.160	10.160	44,050,887
2026-06-09	10.500	10.670	10.160	10.430	10.430	29,238,971
2026-06-08	10.450	10.820	10.100	10.300	10.300	34,756,344
2026-06-05	10.630	11.090	10.520	10.760	10.760	37,067,719
2026-06-04	10.450	10.960	10.400	10.640	10.640	38,328,500
2026-06-03	9.900	10.690	9.750	10.490	10.490	43,035,180
2026-06-02	10.470	10.500	9.770	9.890	9.890	42,734,602
2026-06-01	9.410	10.410	9.360	10.410	10.410	31,823,500
2026-05-29	9.600	10.080	9.380	9.460	9.460	27,588,730
2026-05-28	9.730	9.960	9.360	9.580	9.580	22,753,680
2026-05-27	10.210	10.460	9.750	9.840	9.840	27,502,619
2026-05-26	10.500	10.590	10.130	10.250	10.250	26,236,100
2026-05-25	10.530	10.650	10.400	10.530	10.530	33,652,160
2026-05-22	10.100	10.550	10.090	10.280	10.280	34,813,801
2026-05-21	10.460	10.690	10.000	10.030	10.030	34,519,449
2026-05-20	10.460	10.550	10.100	10.450	10.450	31,192,971
2026-05-19	10.150	10.740	10.100	10.470	10.470	43,785,711
2026-05-18	10.020	10.750	9.680	10.340	10.340	67,699,773
2026-05-15	9.620	10.150	9.530	9.940	9.940	39,394,000
2026-05-14	9.520	9.970	9.480	9.580	9.580	39,194,699
2026-05-13	9.560	9.700	8.960	9.400	9.400	33,008,988
2026-05-12	9.410	9.410	9.020	9.070	9.070	17,043,039
2026-05-11	9.610	9.650	9.240	9.410	9.410	22,068,199
2026-05-08	9.480	9.740	9.480	9.620	9.620	14,932,470
2026-05-07	9.570	9.690	9.460	9.530	9.530	19,182,381
2026-05-06	9.600	9.640	9.390	9.570	9.570	24,229,000
2026-04-30	8.920	9.600	8.920	9.510	9.510	41,701,320
2026-04-29	8.520	9.090	8.500	8.960	8.960	27,914,189
2026-04-28	8.660	8.740	8.490	8.560	8.560	9,823,057
2026-04-27	8.600	8.800	8.440	8.680	8.680	13,210,460
2026-04-24	8.500	8.720	8.470	8.650	8.650	11,116,600

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-01	0.1493 CNY
2021-06-15	0.1000 CNY
2019-06-13	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.