Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.070 | 3.120 | 3.050 | 3.100 | 3.100 | 20,587,490 |
| 2023-10-26 | 3.070 | 3.080 | 3.050 | 3.070 | 3.070 | 15,166,662 |
| 2023-10-25 | 3.040 | 3.090 | 3.030 | 3.070 | 3.070 | 20,151,292 |
| 2023-10-24 | 2.970 | 3.040 | 2.960 | 3.040 | 3.040 | 30,468,064 |
| 2023-10-23 | 3.020 | 3.020 | 2.940 | 2.950 | 2.950 | 22,881,449 |
| 2023-10-20 | 3.030 | 3.060 | 3.010 | 3.020 | 3.020 | 16,596,510 |
| 2023-10-19 | 3.050 | 3.080 | 3.030 | 3.030 | 3.030 | 19,322,360 |
| 2023-10-18 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 22,203,290 |
| 2023-10-17 | 3.120 | 3.140 | 3.110 | 3.120 | 3.120 | 14,081,830 |
| 2023-10-16 | 3.150 | 3.150 | 3.100 | 3.120 | 3.120 | 18,770,280 |
| 2023-10-13 | 3.160 | 3.160 | 3.130 | 3.140 | 3.140 | 19,116,273 |
| 2023-10-12 | 3.160 | 3.190 | 3.160 | 3.170 | 3.170 | 18,571,673 |
| 2023-10-11 | 3.150 | 3.200 | 3.130 | 3.160 | 3.160 | 22,224,800 |
| 2023-10-10 | 3.140 | 3.170 | 3.130 | 3.140 | 3.140 | 18,746,896 |
| 2023-10-09 | 3.180 | 3.190 | 3.130 | 3.130 | 3.130 | 26,803,350 |
| 2023-09-28 | 3.210 | 3.230 | 3.180 | 3.180 | 3.180 | 24,027,776 |
| 2023-09-27 | 3.200 | 3.230 | 3.200 | 3.220 | 3.220 | 17,905,576 |
| 2023-09-26 | 3.200 | 3.220 | 3.190 | 3.200 | 3.200 | 14,570,219 |
| 2023-09-25 | 3.220 | 3.220 | 3.190 | 3.200 | 3.200 | 17,759,100 |
| 2023-09-22 | 3.140 | 3.230 | 3.140 | 3.230 | 3.230 | 29,810,978 |
| 2023-09-21 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 25,313,740 |
| 2023-09-20 | 3.210 | 3.220 | 3.180 | 3.190 | 3.190 | 16,606,725 |
| 2023-09-19 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 19,640,867 |
| 2023-09-18 | 3.230 | 3.240 | 3.190 | 3.230 | 3.230 | 31,878,600 |
| 2023-09-15 | 3.220 | 3.250 | 3.210 | 3.250 | 3.250 | 26,331,794 |
| 2023-09-14 | 3.200 | 3.230 | 3.190 | 3.220 | 3.220 | 15,807,501 |
| 2023-09-13 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 20,865,509 |
| 2023-09-12 | 3.250 | 3.260 | 3.220 | 3.240 | 3.240 | 15,365,222 |
| 2023-09-11 | 3.190 | 3.270 | 3.190 | 3.250 | 3.250 | 30,642,583 |
| 2023-09-08 | 3.220 | 3.230 | 3.170 | 3.180 | 3.180 | 27,373,719 |
| 2023-09-07 | 3.250 | 3.290 | 3.220 | 3.220 | 3.220 | 28,040,280 |
| 2023-09-06 | 3.270 | 3.280 | 3.240 | 3.260 | 3.260 | 27,771,370 |
| 2023-09-05 | 3.370 | 3.370 | 3.280 | 3.280 | 3.280 | 41,977,009 |
| 2023-09-04 | 3.350 | 3.390 | 3.350 | 3.370 | 3.370 | 25,228,277 |
| 2023-09-01 | 3.380 | 3.410 | 3.340 | 3.350 | 3.350 | 25,840,086 |
| 2023-08-31 | 3.440 | 3.450 | 3.370 | 3.400 | 3.400 | 30,768,397 |
| 2023-08-30 | 3.480 | 3.490 | 3.420 | 3.450 | 3.450 | 39,994,693 |
| 2023-08-29 | 3.430 | 3.500 | 3.420 | 3.480 | 3.480 | 42,265,141 |
| 2023-08-28 | 3.470 | 3.500 | 3.420 | 3.440 | 3.440 | 57,860,680 |
| 2023-08-25 | 3.410 | 3.410 | 3.320 | 3.340 | 3.340 | 31,809,740 |
| 2023-08-24 | 3.390 | 3.470 | 3.370 | 3.430 | 3.430 | 36,803,841 |
| 2023-08-23 | 3.380 | 3.430 | 3.350 | 3.380 | 3.380 | 29,130,180 |
| 2023-08-22 | 3.350 | 3.390 | 3.320 | 3.380 | 3.380 | 29,005,024 |
| 2023-08-21 | 3.330 | 3.390 | 3.320 | 3.330 | 3.330 | 24,079,836 |
| 2023-08-18 | 3.380 | 3.410 | 3.340 | 3.340 | 3.340 | 25,223,281 |
| 2023-08-17 | 3.370 | 3.400 | 3.340 | 3.390 | 3.390 | 20,852,043 |
| 2023-08-16 | 3.400 | 3.430 | 3.350 | 3.380 | 3.380 | 26,097,706 |
| 2023-08-15 | 3.460 | 3.460 | 3.380 | 3.410 | 3.410 | 23,216,607 |
| 2023-08-14 | 3.360 | 3.460 | 3.350 | 3.450 | 3.450 | 30,338,719 |
| 2023-08-11 | 3.480 | 3.490 | 3.380 | 3.390 | 3.390 | 31,268,274 |
| 2023-08-10 | 3.490 | 3.510 | 3.470 | 3.490 | 3.490 | 20,739,737 |
| 2023-08-09 | 3.540 | 3.550 | 3.470 | 3.490 | 3.490 | 33,426,963 |
| 2023-08-08 | 3.550 | 3.600 | 3.540 | 3.550 | 3.550 | 30,771,968 |
| 2023-08-07 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 26,090,904 |
| 2023-08-04 | 3.500 | 3.570 | 3.500 | 3.560 | 3.560 | 44,440,767 |
| 2023-08-03 | 3.490 | 3.500 | 3.460 | 3.500 | 3.500 | 20,808,578 |
| 2023-08-02 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 23,473,510 |
| 2023-08-01 | 3.510 | 3.550 | 3.480 | 3.530 | 3.530 | 30,117,210 |
| 2023-07-31 | 3.460 | 3.520 | 3.450 | 3.520 | 3.520 | 34,793,866 |
| 2023-07-28 | 3.400 | 3.470 | 3.390 | 3.460 | 3.460 | 30,717,709 |
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.