Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.930 | 2.940 | 2.900 | 2.910 | 2.910 | 25,725,440 |
| 2024-04-24 | 2.920 | 2.940 | 2.880 | 2.940 | 2.940 | 26,836,291 |
| 2024-04-23 | 2.940 | 2.970 | 2.910 | 2.920 | 2.920 | 24,742,371 |
| 2024-04-22 | 2.970 | 2.990 | 2.930 | 2.940 | 2.940 | 30,450,060 |
| 2024-04-19 | 2.980 | 3.010 | 2.970 | 2.980 | 2.980 | 24,625,828 |
| 2024-04-18 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 28,315,706 |
| 2024-04-17 | 2.950 | 3.020 | 2.950 | 3.020 | 3.020 | 41,332,909 |
| 2024-04-16 | 2.990 | 3.040 | 2.930 | 2.940 | 2.940 | 42,765,676 |
| 2024-04-15 | 3.000 | 3.040 | 2.950 | 3.000 | 3.000 | 36,710,628 |
| 2024-04-12 | 3.030 | 3.050 | 2.990 | 3.000 | 3.000 | 26,618,125 |
| 2024-04-11 | 2.980 | 3.060 | 2.970 | 3.030 | 3.030 | 40,688,476 |
| 2024-04-10 | 3.070 | 3.070 | 2.960 | 2.990 | 2.990 | 46,098,427 |
| 2024-04-09 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 25,324,490 |
| 2024-04-08 | 3.100 | 3.130 | 3.060 | 3.060 | 3.060 | 30,862,690 |
| 2024-04-03 | 3.160 | 3.160 | 3.090 | 3.100 | 3.100 | 37,259,650 |
| 2024-04-02 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 24,982,176 |
| 2024-04-01 | 3.120 | 3.170 | 3.110 | 3.170 | 3.170 | 27,668,258 |
| 2024-03-29 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 15,752,630 |
| 2024-03-28 | 3.090 | 3.160 | 3.090 | 3.140 | 3.140 | 31,608,220 |
| 2024-03-27 | 3.150 | 3.180 | 3.090 | 3.090 | 3.090 | 41,012,030 |
| 2024-03-26 | 3.180 | 3.210 | 3.140 | 3.160 | 3.160 | 35,459,777 |
| 2024-03-25 | 3.270 | 3.280 | 3.170 | 3.180 | 3.180 | 45,758,715 |
| 2024-03-22 | 3.230 | 3.300 | 3.150 | 3.260 | 3.260 | 64,887,077 |
| 2024-03-21 | 3.230 | 3.270 | 3.210 | 3.220 | 3.220 | 33,250,569 |
| 2024-03-20 | 3.150 | 3.230 | 3.150 | 3.220 | 3.220 | 41,343,048 |
| 2024-03-19 | 3.190 | 3.220 | 3.150 | 3.150 | 3.150 | 33,112,213 |
| 2024-03-18 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 36,995,119 |
| 2024-03-15 | 3.110 | 3.210 | 3.100 | 3.160 | 3.160 | 56,340,546 |
| 2024-03-14 | 3.130 | 3.140 | 3.080 | 3.090 | 3.090 | 30,317,325 |
| 2024-03-13 | 3.120 | 3.180 | 3.070 | 3.150 | 3.150 | 39,582,040 |
| 2024-03-12 | 3.130 | 3.150 | 3.100 | 3.120 | 3.120 | 26,546,640 |
| 2024-03-11 | 3.090 | 3.140 | 3.080 | 3.130 | 3.130 | 20,918,872 |
| 2024-03-08 | 3.080 | 3.120 | 3.060 | 3.110 | 3.110 | 24,006,140 |
| 2024-03-07 | 3.130 | 3.160 | 3.080 | 3.090 | 3.090 | 32,313,223 |
| 2024-03-06 | 3.150 | 3.180 | 3.120 | 3.140 | 3.140 | 27,046,420 |
| 2024-03-05 | 3.170 | 3.190 | 3.130 | 3.160 | 3.160 | 34,821,340 |
| 2024-03-04 | 3.200 | 3.220 | 3.160 | 3.190 | 3.190 | 31,796,881 |
| 2024-03-01 | 3.180 | 3.220 | 3.150 | 3.210 | 3.210 | 38,297,040 |
| 2024-02-29 | 3.060 | 3.180 | 3.050 | 3.180 | 3.180 | 47,941,150 |
| 2024-02-28 | 3.140 | 3.190 | 3.080 | 3.080 | 3.080 | 57,107,860 |
| 2024-02-27 | 3.070 | 3.140 | 3.060 | 3.140 | 3.140 | 36,259,730 |
| 2024-02-26 | 3.110 | 3.130 | 3.070 | 3.080 | 3.080 | 36,903,180 |
| 2024-02-23 | 3.060 | 3.130 | 3.040 | 3.120 | 3.120 | 43,189,109 |
| 2024-02-22 | 3.030 | 3.090 | 3.020 | 3.070 | 3.070 | 34,373,109 |
| 2024-02-21 | 3.050 | 3.110 | 3.020 | 3.050 | 3.050 | 46,737,615 |
| 2024-02-20 | 3.020 | 3.080 | 2.970 | 3.060 | 3.060 | 41,915,777 |
| 2024-02-19 | 3.110 | 3.110 | 3.000 | 3.030 | 3.030 | 50,846,333 |
| 2024-02-08 | 3.050 | 3.160 | 3.040 | 3.070 | 3.070 | 78,420,438 |
| 2024-02-07 | 2.870 | 3.050 | 2.860 | 3.050 | 3.050 | 75,686,617 |
| 2024-02-06 | 2.660 | 2.910 | 2.620 | 2.880 | 2.880 | 55,509,423 |
| 2024-02-05 | 2.810 | 2.820 | 2.600 | 2.690 | 2.690 | 71,336,228 |
| 2024-02-02 | 2.890 | 2.960 | 2.750 | 2.840 | 2.840 | 45,524,274 |
| 2024-02-01 | 2.910 | 2.950 | 2.830 | 2.870 | 2.870 | 38,765,400 |
| 2024-01-31 | 2.960 | 3.010 | 2.920 | 2.920 | 2.920 | 34,675,090 |
| 2024-01-30 | 3.010 | 3.050 | 2.970 | 2.970 | 2.970 | 33,030,510 |
| 2024-01-29 | 3.070 | 3.090 | 3.020 | 3.030 | 3.030 | 32,945,870 |
| 2024-01-26 | 3.030 | 3.090 | 3.010 | 3.060 | 3.060 | 40,558,869 |
| 2024-01-25 | 2.900 | 3.040 | 2.880 | 3.030 | 3.030 | 47,672,554 |
| 2024-01-24 | 2.820 | 2.900 | 2.790 | 2.900 | 2.900 | 35,897,735 |
| 2024-01-23 | 2.780 | 2.830 | 2.730 | 2.810 | 2.810 | 38,501,634 |
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.