Jiangxi Black Cat Carbon Black historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.060 | 8.160 | 8.060 | 8.120 | 8.120 | 14,749,463 |
| 2026-10-20 | 8.030 | 8.200 | 7.980 | 8.090 | 8.090 | 15,290,900 |
| 2026-10-19 | 8.020 | 8.150 | 7.820 | 8.100 | 8.100 | 17,432,446 |
| 2026-10-16 | 8.290 | 8.340 | 8.030 | 8.100 | 8.100 | 21,163,291 |
| 2026-10-15 | 8.300 | 8.380 | 8.160 | 8.180 | 8.180 | 23,755,744 |
| 2026-10-14 | 8.700 | 8.860 | 8.540 | 8.540 | 8.540 | 19,902,092 |
| 2026-10-13 | 8.530 | 8.860 | 8.400 | 8.820 | 8.820 | 28,094,852 |
| 2026-10-12 | 9.300 | 9.360 | 8.760 | 8.790 | 8.790 | 38,496,391 |
| 2026-10-09 | 8.980 | 9.310 | 8.720 | 9.280 | 9.280 | 46,897,656 |
| 2026-10-08 | 9.020 | 9.210 | 8.920 | 9.050 | 9.050 | 29,942,221 |
| 2026-09-30 | 9.150 | 9.400 | 8.860 | 8.970 | 8.970 | 33,741,879 |
| 2026-09-29 | 9.040 | 9.480 | 9.010 | 9.100 | 9.100 | 30,685,367 |
| 2026-09-28 | 9.600 | 9.780 | 8.960 | 9.120 | 9.120 | 45,965,672 |
| 2026-09-24 | 9.800 | 10.290 | 9.530 | 9.840 | 9.840 | 42,014,664 |
| 2026-09-23 | 9.980 | 10.180 | 9.780 | 9.860 | 9.860 | 60,437,180 |
| 2026-09-22 | 9.780 | 10.400 | 9.630 | 10.350 | 10.350 | 99,173,039 |
| 2026-09-21 | 9.580 | 10.080 | 9.580 | 9.880 | 9.880 | 60,970,773 |
| 2026-09-18 | 10.140 | 10.300 | 9.800 | 9.980 | 9.980 | 78,973,055 |
| 2026-09-17 | 10.480 | 11.150 | 9.880 | 10.040 | 10.040 | 130,707,727 |
| 2026-09-16 | 9.880 | 10.140 | 9.800 | 10.140 | 10.140 | 37,404,258 |
| 2026-09-15 | 9.800 | 9.800 | 9.180 | 9.220 | 9.220 | 84,552,016 |
| 2026-09-14 | 9.630 | 10.280 | 9.260 | 10.150 | 10.150 | 98,315,875 |
| 2026-09-11 | 10.290 | 10.290 | 9.270 | 9.680 | 9.680 | 107,443,039 |
| 2026-09-10 | 10.010 | 11.000 | 10.010 | 10.300 | 10.300 | 153,825,203 |
| 2026-09-09 | 9.650 | 10.010 | 9.100 | 10.010 | 10.010 | 124,482,469 |
| 2026-09-08 | 8.300 | 9.100 | 8.270 | 9.100 | 9.100 | 53,969,559 |
| 2026-09-07 | 8.200 | 8.350 | 8.150 | 8.270 | 8.270 | 31,346,000 |
| 2026-09-04 | 8.140 | 8.300 | 8.070 | 8.140 | 8.140 | 31,566,584 |
| 2026-09-03 | 8.060 | 8.160 | 8.000 | 8.090 | 8.090 | 17,573,189 |
| 2026-09-02 | 8.000 | 8.110 | 7.930 | 8.050 | 8.050 | 16,627,346 |
| 2026-09-01 | 8.030 | 8.130 | 7.930 | 8.050 | 8.050 | 18,043,752 |
| 2026-08-31 | 7.980 | 8.070 | 7.920 | 8.070 | 8.070 | 17,593,684 |
| 2026-08-28 | 8.080 | 8.100 | 7.970 | 8.050 | 8.050 | 19,256,900 |
| 2026-08-27 | 7.920 | 8.030 | 7.870 | 8.030 | 8.030 | 15,391,000 |
| 2026-08-26 | 7.890 | 8.000 | 7.780 | 7.940 | 7.940 | 16,302,300 |
| 2026-08-25 | 7.660 | 7.870 | 7.620 | 7.820 | 7.820 | 14,592,600 |
| 2026-08-24 | 7.730 | 7.790 | 7.610 | 7.750 | 7.750 | 14,066,358 |
| 2026-08-21 | 7.600 | 7.790 | 7.460 | 7.760 | 7.760 | 19,491,553 |
| 2026-08-20 | 7.860 | 7.890 | 7.580 | 7.620 | 7.620 | 26,504,600 |
| 2026-08-19 | 8.020 | 8.100 | 7.700 | 7.750 | 7.750 | 27,332,129 |
| 2026-08-18 | 8.390 | 8.390 | 8.080 | 8.160 | 8.160 | 18,799,385 |
| 2026-08-17 | 8.120 | 8.280 | 8.000 | 8.280 | 8.280 | 25,296,500 |
| 2026-08-14 | 8.110 | 8.190 | 8.010 | 8.150 | 8.150 | 20,154,543 |
| 2026-08-13 | 8.470 | 8.480 | 8.090 | 8.100 | 8.100 | 45,010,031 |
| 2026-08-12 | 8.150 | 8.680 | 8.120 | 8.510 | 8.510 | 52,715,008 |
| 2026-08-11 | 8.060 | 8.390 | 7.980 | 8.170 | 8.170 | 37,417,949 |
| 2026-08-10 | 8.220 | 8.270 | 7.900 | 8.110 | 8.110 | 25,062,203 |
| 2026-08-07 | 8.280 | 8.330 | 7.920 | 8.060 | 8.060 | 32,318,227 |
| 2026-08-06 | 8.100 | 8.160 | 7.960 | 8.140 | 8.140 | 22,960,049 |
| 2026-08-05 | 7.890 | 8.180 | 7.820 | 8.100 | 8.100 | 26,586,725 |
| 2026-08-04 | 7.670 | 7.980 | 7.620 | 7.920 | 7.920 | 25,439,783 |
| 2026-08-03 | 7.580 | 7.670 | 7.480 | 7.660 | 7.660 | 26,706,699 |
| 2026-07-31 | 7.470 | 7.780 | 7.420 | 7.640 | 7.640 | 38,230,770 |
| 2026-07-30 | 7.300 | 7.650 | 7.290 | 7.300 | 7.300 | 31,860,910 |
| 2026-07-29 | 7.350 | 7.450 | 7.120 | 7.360 | 7.360 | 27,191,521 |
| 2026-07-28 | 7.550 | 7.700 | 7.350 | 7.400 | 7.400 | 21,995,400 |
| 2026-07-27 | 7.330 | 7.600 | 7.310 | 7.590 | 7.590 | 19,682,900 |
| 2026-07-24 | 7.550 | 7.590 | 7.360 | 7.370 | 7.370 | 22,286,900 |
| 2026-07-23 | 7.530 | 7.690 | 7.430 | 7.610 | 7.610 | 27,111,900 |
| 2026-07-22 | 8.180 | 8.360 | 7.410 | 7.530 | 7.530 | 54,028,773 |
Page 1 of 21 · 1,217 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.