Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.630 | 2.630 | 2.590 | 2.620 | 2.620 | 19,483,142 |
| 2024-07-23 | 2.650 | 2.670 | 2.620 | 2.620 | 2.620 | 15,414,107 |
| 2024-07-22 | 2.660 | 2.670 | 2.640 | 2.650 | 2.650 | 15,777,769 |
| 2024-07-19 | 2.650 | 2.660 | 2.630 | 2.660 | 2.660 | 15,261,520 |
| 2024-07-18 | 2.650 | 2.660 | 2.600 | 2.660 | 2.660 | 19,095,670 |
| 2024-07-17 | 2.640 | 2.680 | 2.630 | 2.650 | 2.650 | 18,785,212 |
| 2024-07-16 | 2.640 | 2.660 | 2.630 | 2.640 | 2.640 | 16,577,799 |
| 2024-07-15 | 2.660 | 2.680 | 2.640 | 2.660 | 2.660 | 18,322,534 |
| 2024-07-12 | 2.690 | 2.710 | 2.660 | 2.660 | 2.660 | 16,800,982 |
| 2024-07-11 | 2.620 | 2.700 | 2.620 | 2.690 | 2.690 | 30,520,450 |
| 2024-07-10 | 2.640 | 2.660 | 2.600 | 2.610 | 2.610 | 17,777,444 |
| 2024-07-09 | 2.630 | 2.660 | 2.580 | 2.650 | 2.650 | 21,887,057 |
| 2024-07-08 | 2.670 | 2.670 | 2.620 | 2.630 | 2.630 | 21,914,017 |
| 2024-07-05 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2024-07-04 | 2.710 | 2.710 | 2.650 | 2.670 | 2.670 | 20,425,070 |
| 2024-07-03 | 2.710 | 2.740 | 2.680 | 2.710 | 2.710 | 17,859,086 |
| 2024-07-02 | 2.670 | 2.720 | 2.660 | 2.700 | 2.700 | 23,601,775 |
| 2024-07-01 | 2.630 | 2.670 | 2.620 | 2.670 | 2.670 | 22,560,788 |
| 2024-06-28 | 2.680 | 2.700 | 2.630 | 2.640 | 2.640 | 24,813,809 |
| 2024-06-27 | 2.690 | 2.720 | 2.670 | 2.680 | 2.680 | 20,597,701 |
| 2024-06-26 | 2.650 | 2.710 | 2.620 | 2.700 | 2.700 | 24,205,608 |
| 2024-06-25 | 2.620 | 2.650 | 2.610 | 2.640 | 2.640 | 17,189,719 |
| 2024-06-24 | 2.650 | 2.650 | 2.580 | 2.620 | 2.620 | 28,380,712 |
| 2024-06-21 | 2.660 | 2.690 | 2.640 | 2.650 | 2.650 | 19,753,670 |
| 2024-06-20 | 2.720 | 2.730 | 2.650 | 2.650 | 2.650 | 31,259,819 |
| 2024-06-19 | 2.770 | 2.770 | 2.730 | 2.730 | 2.730 | 21,491,535 |
| 2024-06-18 | 2.750 | 2.780 | 2.750 | 2.770 | 2.770 | 17,394,044 |
| 2024-06-17 | 2.770 | 2.790 | 2.740 | 2.760 | 2.760 | 21,962,150 |
| 2024-06-14 | 2.750 | 2.790 | 2.740 | 2.780 | 2.780 | 22,786,464 |
| 2024-06-13 | 2.780 | 2.810 | 2.740 | 2.750 | 2.750 | 22,326,540 |
| 2024-06-12 | 2.740 | 2.790 | 2.730 | 2.780 | 2.780 | 24,221,380 |
| 2024-06-11 | 2.780 | 2.780 | 2.730 | 2.740 | 2.740 | 25,491,503 |
| 2024-06-07 | 2.750 | 2.800 | 2.730 | 2.780 | 2.780 | 30,400,603 |
| 2024-06-06 | 2.790 | 2.810 | 2.720 | 2.730 | 2.730 | 37,026,856 |
| 2024-06-05 | 2.840 | 2.850 | 2.780 | 2.780 | 2.780 | 22,991,050 |
| 2024-06-04 | 2.830 | 2.840 | 2.810 | 2.840 | 2.840 | 22,982,356 |
| 2024-06-03 | 2.900 | 2.900 | 2.810 | 2.840 | 2.840 | 32,914,770 |
| 2024-05-31 | 2.870 | 2.910 | 2.860 | 2.890 | 2.890 | 22,261,882 |
| 2024-05-30 | 2.850 | 2.880 | 2.830 | 2.860 | 2.860 | 25,356,830 |
| 2024-05-29 | 2.850 | 2.890 | 2.850 | 2.860 | 2.860 | 20,192,151 |
| 2024-05-28 | 2.900 | 2.910 | 2.850 | 2.860 | 2.860 | 28,955,922 |
| 2024-05-27 | 2.920 | 2.930 | 2.870 | 2.910 | 2.910 | 26,280,650 |
| 2024-05-24 | 2.910 | 2.940 | 2.900 | 2.910 | 2.910 | 25,923,735 |
| 2024-05-23 | 2.990 | 2.990 | 2.910 | 2.920 | 2.920 | 32,854,991 |
| 2024-05-22 | 2.980 | 3.000 | 2.970 | 2.980 | 2.980 | 19,040,071 |
| 2024-05-21 | 3.000 | 3.020 | 2.970 | 2.980 | 2.980 | 23,012,968 |
| 2024-05-20 | 3.020 | 3.050 | 2.990 | 3.000 | 3.000 | 27,298,040 |
| 2024-05-17 | 2.990 | 3.030 | 2.970 | 3.020 | 3.020 | 25,449,094 |
| 2024-05-16 | 2.990 | 3.040 | 2.980 | 3.000 | 3.000 | 27,145,650 |
| 2024-05-15 | 3.000 | 3.010 | 2.970 | 2.980 | 2.980 | 19,785,500 |
| 2024-05-14 | 3.010 | 3.040 | 2.990 | 3.000 | 3.000 | 21,085,050 |
| 2024-05-13 | 3.040 | 3.050 | 2.990 | 3.000 | 3.000 | 24,848,120 |
| 2024-05-10 | 3.060 | 3.090 | 3.030 | 3.040 | 3.040 | 23,362,720 |
| 2024-05-09 | 3.040 | 3.080 | 3.040 | 3.050 | 3.050 | 19,902,937 |
| 2024-05-08 | 3.090 | 3.090 | 3.040 | 3.040 | 3.040 | 23,360,819 |
| 2024-05-07 | 3.100 | 3.110 | 3.070 | 3.080 | 3.080 | 20,790,067 |
| 2024-05-06 | 3.100 | 3.120 | 3.080 | 3.090 | 3.090 | 34,602,257 |
| 2024-04-30 | 3.080 | 3.090 | 3.030 | 3.060 | 3.060 | 31,506,959 |
| 2024-04-29 | 3.000 | 3.090 | 2.990 | 3.090 | 3.090 | 40,299,506 |
| 2024-04-26 | 2.900 | 3.010 | 2.900 | 3.000 | 3.000 | 39,219,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-26 | 0.0200 CNY |
| 2021-07-30 | 0.0300 CNY |
| 2020-07-15 | 0.0300 CNY |
| 2019-05-31 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.