Jiangxi Black Cat Carbon Black historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.680 | 8.900 | 8.640 | 8.690 | 8.690 | 10,907,870 |
| 2026-04-21 | 8.810 | 8.810 | 8.650 | 8.720 | 8.720 | 8,857,805 |
| 2026-04-20 | 8.680 | 8.910 | 8.640 | 8.800 | 8.800 | 13,381,500 |
| 2026-04-17 | 8.760 | 8.850 | 8.580 | 8.760 | 8.760 | 14,423,500 |
| 2026-04-16 | 8.780 | 8.810 | 8.580 | 8.760 | 8.760 | 17,601,801 |
| 2026-04-15 | 8.680 | 9.120 | 8.630 | 8.770 | 8.770 | 27,747,000 |
| 2026-04-14 | 8.480 | 8.680 | 8.360 | 8.660 | 8.660 | 22,938,150 |
| 2026-04-13 | 8.450 | 8.540 | 8.350 | 8.460 | 8.460 | 13,230,600 |
| 2026-04-10 | 8.400 | 8.640 | 8.320 | 8.410 | 8.410 | 15,349,490 |
| 2026-04-09 | 8.460 | 8.460 | 8.270 | 8.340 | 8.340 | 16,922,600 |
| 2026-04-08 | 8.470 | 8.500 | 8.300 | 8.490 | 8.490 | 18,144,850 |
| 2026-04-07 | 8.190 | 8.500 | 8.150 | 8.380 | 8.380 | 14,247,200 |
| 2026-04-03 | 8.690 | 8.700 | 8.150 | 8.190 | 8.190 | 23,761,580 |
| 2026-04-02 | 8.640 | 8.780 | 8.460 | 8.610 | 8.610 | 17,319,100 |
| 2026-04-01 | 8.950 | 8.980 | 8.610 | 8.620 | 8.620 | 19,645,740 |
| 2026-03-31 | 9.190 | 9.190 | 8.780 | 8.780 | 8.780 | 21,408,100 |
| 2026-03-30 | 9.210 | 9.210 | 8.880 | 9.100 | 9.100 | 35,501,648 |
| 2026-03-27 | 8.270 | 9.200 | 8.210 | 9.200 | 9.200 | 52,916,246 |
| 2026-03-26 | 8.550 | 8.620 | 8.210 | 8.360 | 8.360 | 19,565,689 |
| 2026-03-25 | 8.400 | 8.620 | 8.280 | 8.540 | 8.540 | 19,946,750 |
| 2026-03-24 | 8.800 | 8.900 | 8.130 | 8.450 | 8.450 | 36,871,246 |
| 2026-03-23 | 8.570 | 9.300 | 8.400 | 8.650 | 8.650 | 34,487,840 |
| 2026-03-20 | 9.370 | 9.410 | 8.770 | 8.780 | 8.780 | 31,185,520 |
| 2026-03-19 | 9.800 | 9.950 | 9.280 | 9.330 | 9.330 | 28,571,301 |
| 2026-03-18 | 9.800 | 9.870 | 9.480 | 9.610 | 9.610 | 21,828,510 |
| 2026-03-17 | 10.120 | 10.330 | 9.740 | 9.770 | 9.770 | 37,474,422 |
| 2026-03-16 | 10.310 | 11.030 | 10.070 | 10.220 | 10.220 | 66,257,820 |
| 2026-03-13 | 9.810 | 10.550 | 9.770 | 10.150 | 10.150 | 62,877,039 |
| 2026-03-12 | 9.890 | 10.050 | 9.780 | 9.800 | 9.800 | 32,972,000 |
| 2026-03-11 | 9.370 | 9.830 | 9.300 | 9.770 | 9.770 | 41,859,840 |
| 2026-03-10 | 9.520 | 9.600 | 9.330 | 9.370 | 9.370 | 39,710,688 |
| 2026-03-09 | 8.800 | 9.520 | 8.740 | 9.520 | 9.520 | 48,288,031 |
| 2026-03-06 | 8.470 | 8.700 | 8.410 | 8.650 | 8.650 | 9,983,800 |
| 2026-03-05 | 8.630 | 8.680 | 8.480 | 8.510 | 8.510 | 10,936,260 |
| 2026-03-04 | 8.600 | 8.680 | 8.380 | 8.480 | 8.480 | 14,201,510 |
| 2026-03-03 | 9.110 | 9.160 | 8.550 | 8.590 | 8.590 | 27,447,080 |
| 2026-03-02 | 9.380 | 9.510 | 9.060 | 9.090 | 9.090 | 24,348,660 |
| 2026-02-27 | 9.350 | 9.410 | 9.250 | 9.410 | 9.410 | 14,752,000 |
| 2026-02-26 | 9.800 | 9.840 | 9.340 | 9.380 | 9.380 | 29,954,439 |
| 2026-02-25 | 9.420 | 9.970 | 9.400 | 9.800 | 9.800 | 28,854,961 |
| 2026-02-24 | 9.290 | 9.450 | 9.280 | 9.400 | 9.400 | 10,289,830 |
| 2026-02-13 | 9.410 | 9.440 | 9.200 | 9.220 | 9.220 | 13,543,400 |
| 2026-02-12 | 9.570 | 9.600 | 9.390 | 9.400 | 9.400 | 14,513,310 |
| 2026-02-11 | 9.660 | 9.780 | 9.580 | 9.610 | 9.610 | 11,420,040 |
| 2026-02-10 | 9.540 | 9.850 | 9.390 | 9.720 | 9.720 | 21,360,381 |
| 2026-02-09 | 9.490 | 9.980 | 9.410 | 9.540 | 9.540 | 23,193,910 |
| 2026-02-06 | 9.100 | 9.580 | 9.020 | 9.360 | 9.360 | 24,010,090 |
| 2026-02-05 | 9.610 | 9.790 | 9.170 | 9.190 | 9.190 | 27,451,020 |
| 2026-02-04 | 9.560 | 9.670 | 9.360 | 9.650 | 9.650 | 18,645,100 |
| 2026-02-03 | 9.470 | 9.720 | 9.270 | 9.530 | 9.530 | 22,746,551 |
| 2026-02-02 | 9.680 | 10.090 | 9.280 | 9.310 | 9.310 | 47,676,520 |
| 2026-01-30 | 10.000 | 10.490 | 9.960 | 10.100 | 10.100 | 60,381,441 |
| 2026-01-29 | 9.600 | 10.160 | 9.520 | 9.920 | 9.920 | 56,503,641 |
| 2026-01-28 | 9.170 | 10.100 | 9.090 | 9.720 | 9.720 | 59,925,160 |
| 2026-01-27 | 9.380 | 9.380 | 9.010 | 9.200 | 9.200 | 28,258,010 |
| 2026-01-26 | 9.160 | 9.640 | 8.900 | 9.510 | 9.510 | 45,271,480 |
| 2026-01-23 | 8.900 | 9.140 | 8.840 | 9.130 | 9.130 | 23,441,320 |
| 2026-01-22 | 8.830 | 8.920 | 8.780 | 8.870 | 8.870 | 9,964,600 |
| 2026-01-21 | 8.800 | 8.880 | 8.750 | 8.810 | 8.810 | 9,910,808 |
| 2026-01-20 | 8.920 | 8.960 | 8.710 | 8.850 | 8.850 | 13,684,810 |
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.