Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.420 | 3.450 | 3.400 | 3.410 | 3.410 | 23,695,673 |
| 2023-07-26 | 3.460 | 3.460 | 3.410 | 3.420 | 3.420 | 26,134,186 |
| 2023-07-25 | 3.430 | 3.490 | 3.420 | 3.460 | 3.460 | 36,971,014 |
| 2023-07-24 | 3.390 | 3.420 | 3.370 | 3.410 | 3.410 | 23,934,969 |
| 2023-07-21 | 3.380 | 3.430 | 3.360 | 3.400 | 3.400 | 27,929,034 |
| 2023-07-20 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 26,467,557 |
| 2023-07-19 | 3.340 | 3.420 | 3.340 | 3.410 | 3.410 | 30,449,888 |
| 2023-07-18 | 3.370 | 3.380 | 3.340 | 3.350 | 3.350 | 20,580,540 |
| 2023-07-17 | 3.380 | 3.400 | 3.350 | 3.380 | 3.380 | 21,861,160 |
| 2023-07-14 | 3.360 | 3.410 | 3.350 | 3.370 | 3.370 | 31,321,881 |
| 2023-07-13 | 3.290 | 3.360 | 3.280 | 3.360 | 3.360 | 28,157,828 |
| 2023-07-12 | 3.360 | 3.380 | 3.280 | 3.280 | 3.280 | 28,174,176 |
| 2023-07-11 | 3.350 | 3.390 | 3.320 | 3.360 | 3.360 | 27,465,303 |
| 2023-07-10 | 3.300 | 3.360 | 3.300 | 3.350 | 3.350 | 31,926,836 |
| 2023-07-07 | 3.280 | 3.320 | 3.240 | 3.300 | 3.300 | 31,641,957 |
| 2023-07-06 | 3.330 | 3.360 | 3.290 | 3.300 | 3.300 | 31,843,993 |
| 2023-07-05 | 3.370 | 3.380 | 3.320 | 3.330 | 3.330 | 41,621,078 |
| 2023-07-04 | 3.370 | 3.390 | 3.350 | 3.380 | 3.380 | 23,508,378 |
| 2023-07-03 | 3.390 | 3.400 | 3.330 | 3.380 | 3.380 | 30,272,440 |
| 2023-06-30 | 3.340 | 3.400 | 3.330 | 3.380 | 3.380 | 29,113,609 |
| 2023-06-29 | 3.330 | 3.380 | 3.310 | 3.350 | 3.350 | 32,892,953 |
| 2023-06-28 | 3.370 | 3.380 | 3.260 | 3.340 | 3.340 | 42,686,887 |
| 2023-06-27 | 3.330 | 3.410 | 3.320 | 3.370 | 3.370 | 39,064,115 |
| 2023-06-26 | 3.450 | 3.460 | 3.330 | 3.340 | 3.340 | 49,454,323 |
| 2023-06-21 | 3.570 | 3.580 | 3.440 | 3.450 | 3.450 | 46,366,674 |
| 2023-06-20 | 3.620 | 3.660 | 3.550 | 3.570 | 3.570 | 39,784,538 |
| 2023-06-19 | 3.700 | 3.720 | 3.620 | 3.630 | 3.630 | 38,362,372 |
| 2023-06-16 | 3.680 | 3.750 | 3.630 | 3.700 | 3.700 | 40,465,112 |
| 2023-06-15 | 3.780 | 3.790 | 3.660 | 3.670 | 3.670 | 49,636,402 |
| 2023-06-14 | 3.790 | 3.850 | 3.730 | 3.750 | 3.750 | 56,536,810 |
| 2023-06-13 | 3.700 | 3.840 | 3.680 | 3.780 | 3.780 | 75,165,279 |
| 2023-06-12 | 3.710 | 3.760 | 3.690 | 3.690 | 3.690 | 40,101,892 |
| 2023-06-09 | 3.680 | 3.760 | 3.670 | 3.700 | 3.700 | 44,787,280 |
| 2023-06-08 | 3.700 | 3.720 | 3.630 | 3.680 | 3.680 | 42,563,252 |
| 2023-06-07 | 3.640 | 3.740 | 3.590 | 3.720 | 3.720 | 57,853,093 |
| 2023-06-06 | 3.690 | 3.740 | 3.590 | 3.610 | 3.610 | 51,938,463 |
| 2023-06-05 | 3.640 | 3.750 | 3.620 | 3.690 | 3.690 | 52,667,742 |
| 2023-06-02 | 3.610 | 3.650 | 3.600 | 3.620 | 3.620 | 47,827,044 |
| 2023-06-01 | 3.500 | 3.660 | 3.470 | 3.610 | 3.610 | 74,294,681 |
| 2023-05-31 | 3.470 | 3.550 | 3.440 | 3.510 | 3.510 | 48,364,125 |
| 2023-05-30 | 3.410 | 3.480 | 3.350 | 3.480 | 3.480 | 47,717,140 |
| 2023-05-29 | 3.450 | 3.460 | 3.400 | 3.420 | 3.420 | 35,441,072 |
| 2023-05-26 | 3.380 | 3.440 | 3.340 | 3.440 | 3.440 | 33,618,233 |
| 2023-05-25 | 3.400 | 3.450 | 3.340 | 3.380 | 3.380 | 48,262,840 |
| 2023-05-24 | 3.420 | 3.450 | 3.360 | 3.410 | 3.410 | 49,347,395 |
| 2023-05-23 | 3.510 | 3.510 | 3.420 | 3.420 | 3.420 | 42,442,880 |
| 2023-05-22 | 3.550 | 3.560 | 3.470 | 3.510 | 3.510 | 44,703,940 |
| 2023-05-19 | 3.670 | 3.700 | 3.550 | 3.550 | 3.550 | 68,867,609 |
| 2023-05-18 | 3.660 | 3.720 | 3.620 | 3.680 | 3.680 | 61,100,365 |
| 2023-05-17 | 3.640 | 3.700 | 3.600 | 3.630 | 3.630 | 60,037,656 |
| 2023-05-16 | 3.790 | 3.800 | 3.620 | 3.640 | 3.640 | 88,816,558 |
| 2023-05-15 | 3.870 | 3.890 | 3.680 | 3.800 | 3.800 | 128,822,061 |
| 2023-05-12 | 3.960 | 4.070 | 3.880 | 3.890 | 3.890 | 117,388,475 |
| 2023-05-11 | 3.990 | 4.100 | 3.890 | 3.980 | 3.980 | 181,084,134 |
| 2023-05-10 | 3.990 | 4.220 | 3.960 | 4.040 | 4.040 | 210,842,191 |
| 2023-05-09 | 3.950 | 4.370 | 3.950 | 4.030 | 4.030 | 256,797,977 |
| 2023-05-08 | 4.000 | 4.040 | 3.830 | 3.970 | 3.970 | 161,865,637 |
| 2023-05-05 | 3.870 | 4.080 | 3.800 | 3.990 | 3.990 | 233,156,189 |
| 2023-05-04 | 3.600 | 3.880 | 3.590 | 3.860 | 3.860 | 185,244,918 |
| 2023-04-28 | 3.480 | 3.640 | 3.460 | 3.630 | 3.630 | 124,600,149 |
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.