Jiangxi Black Cat Carbon Black historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.920 | 8.960 | 8.710 | 8.850 | 8.850 | 13,684,810 |
| 2026-01-19 | 8.900 | 8.930 | 8.820 | 8.900 | 8.900 | 11,514,330 |
| 2026-01-16 | 8.960 | 8.990 | 8.880 | 8.900 | 8.900 | 9,950,000 |
| 2026-01-15 | 8.950 | 9.060 | 8.890 | 8.940 | 8.940 | 10,004,049 |
| 2026-01-14 | 9.120 | 9.160 | 8.950 | 8.970 | 8.970 | 20,112,769 |
| 2026-01-13 | 9.230 | 9.290 | 9.090 | 9.140 | 9.140 | 17,639,982 |
| 2026-01-12 | 9.180 | 9.200 | 9.080 | 9.190 | 9.190 | 14,407,674 |
| 2026-01-09 | 9.300 | 9.390 | 9.100 | 9.190 | 9.190 | 16,053,394 |
| 2026-01-08 | 8.950 | 9.430 | 8.950 | 9.280 | 9.280 | 22,625,600 |
| 2026-01-07 | 9.080 | 9.120 | 8.910 | 8.990 | 8.990 | 10,459,384 |
| 2026-01-06 | 8.880 | 9.080 | 8.850 | 9.080 | 9.080 | 13,571,002 |
| 2026-01-05 | 8.850 | 8.900 | 8.750 | 8.880 | 8.880 | 10,899,626 |
| 2025-12-31 | 8.870 | 8.920 | 8.720 | 8.820 | 8.820 | 7,314,969 |
| 2025-12-30 | 8.930 | 8.950 | 8.810 | 8.870 | 8.870 | 8,803,555 |
| 2025-12-29 | 9.020 | 9.050 | 8.890 | 8.950 | 8.950 | 8,385,260 |
| 2025-12-26 | 9.000 | 9.140 | 9.000 | 9.020 | 9.020 | 9,811,459 |
| 2025-12-25 | 9.000 | 9.040 | 8.960 | 8.990 | 8.990 | 6,588,850 |
| 2025-12-24 | 9.030 | 9.060 | 8.950 | 9.030 | 9.030 | 6,345,127 |
| 2025-12-23 | 8.980 | 9.090 | 8.980 | 9.040 | 9.040 | 7,115,368 |
| 2025-12-22 | 9.020 | 9.090 | 9.010 | 9.020 | 9.020 | 6,410,811 |
| 2025-12-19 | 9.000 | 9.050 | 8.930 | 9.010 | 9.010 | 5,433,323 |
| 2025-12-18 | 8.790 | 9.090 | 8.790 | 8.990 | 8.990 | 8,583,410 |
| 2025-12-17 | 8.710 | 8.910 | 8.670 | 8.850 | 8.850 | 6,693,980 |
| 2025-12-16 | 8.900 | 8.900 | 8.670 | 8.710 | 8.710 | 8,236,500 |
| 2025-12-15 | 9.060 | 9.060 | 8.880 | 8.900 | 8.900 | 6,993,483 |
| 2025-12-12 | 8.910 | 9.100 | 8.800 | 9.000 | 9.000 | 9,360,822 |
| 2025-12-11 | 9.180 | 9.190 | 8.820 | 8.880 | 8.880 | 17,018,390 |
| 2025-12-10 | 9.360 | 9.380 | 9.120 | 9.180 | 9.180 | 12,599,925 |
| 2025-12-09 | 9.490 | 9.510 | 9.290 | 9.320 | 9.320 | 10,179,271 |
| 2025-12-08 | 9.470 | 9.560 | 9.460 | 9.490 | 9.490 | 8,352,800 |
| 2025-12-05 | 9.460 | 9.480 | 9.320 | 9.450 | 9.450 | 7,498,550 |
| 2025-12-04 | 9.390 | 9.510 | 9.370 | 9.460 | 9.460 | 6,397,702 |
| 2025-12-03 | 9.540 | 9.560 | 9.370 | 9.430 | 9.430 | 7,723,865 |
| 2025-12-02 | 9.530 | 9.680 | 9.460 | 9.550 | 9.550 | 8,794,847 |
| 2025-12-01 | 9.530 | 9.620 | 9.460 | 9.560 | 9.560 | 9,424,082 |
| 2025-11-28 | 9.430 | 9.500 | 9.360 | 9.500 | 9.500 | 7,896,370 |
| 2025-11-27 | 9.420 | 9.580 | 9.350 | 9.420 | 9.420 | 8,807,800 |
| 2025-11-26 | 9.520 | 9.740 | 9.430 | 9.470 | 9.470 | 11,614,500 |
| 2025-11-25 | 9.500 | 9.610 | 9.450 | 9.550 | 9.550 | 12,673,100 |
| 2025-11-24 | 9.420 | 9.560 | 9.170 | 9.500 | 9.500 | 18,183,169 |
| 2025-11-21 | 10.140 | 10.210 | 9.300 | 9.300 | 9.300 | 33,794,728 |
| 2025-11-20 | 10.300 | 10.470 | 10.140 | 10.180 | 10.180 | 15,143,931 |
| 2025-11-19 | 10.590 | 10.680 | 10.180 | 10.260 | 10.260 | 19,236,900 |
| 2025-11-18 | 11.000 | 11.060 | 10.470 | 10.550 | 10.550 | 35,281,031 |
| 2025-11-17 | 10.570 | 11.500 | 10.540 | 11.120 | 11.120 | 60,865,103 |
| 2025-11-14 | 10.990 | 11.280 | 10.560 | 10.620 | 10.620 | 45,661,898 |
| 2025-11-13 | 9.990 | 10.530 | 9.960 | 10.450 | 10.450 | 37,683,585 |
| 2025-11-12 | 10.090 | 10.110 | 9.940 | 9.970 | 9.970 | 9,537,800 |
| 2025-11-11 | 10.260 | 10.300 | 10.020 | 10.070 | 10.070 | 16,738,827 |
| 2025-11-10 | 9.920 | 10.400 | 9.910 | 10.260 | 10.260 | 32,031,499 |
| 2025-11-07 | 9.810 | 10.000 | 9.710 | 9.890 | 9.890 | 13,401,935 |
| 2025-11-06 | 9.810 | 9.880 | 9.790 | 9.810 | 9.810 | 7,790,412 |
| 2025-11-05 | 9.730 | 9.850 | 9.720 | 9.810 | 9.810 | 7,877,600 |
| 2025-11-04 | 9.920 | 9.950 | 9.780 | 9.840 | 9.840 | 9,855,501 |
| 2025-11-03 | 9.970 | 10.030 | 9.840 | 9.920 | 9.920 | 9,955,258 |
| 2025-10-31 | 9.780 | 10.100 | 9.770 | 9.960 | 9.960 | 17,408,549 |
| 2025-10-30 | 9.930 | 9.940 | 9.760 | 9.780 | 9.780 | 11,401,416 |
| 2025-10-29 | 10.020 | 10.080 | 9.910 | 9.940 | 9.940 | 13,478,500 |
| 2025-10-28 | 9.800 | 10.150 | 9.760 | 10.080 | 10.080 | 23,659,020 |
| 2025-10-27 | 9.900 | 9.980 | 9.880 | 9.900 | 9.900 | 10,061,070 |
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.