Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.520 | 3.620 | 3.450 | 3.470 | 3.470 | 129,196,316 |
| 2023-04-26 | 3.550 | 3.630 | 3.450 | 3.560 | 3.560 | 130,079,754 |
| 2023-04-25 | 3.680 | 3.710 | 3.510 | 3.570 | 3.570 | 192,390,204 |
| 2023-04-24 | 3.420 | 3.730 | 3.410 | 3.730 | 3.730 | 197,916,116 |
| 2023-04-21 | 3.510 | 3.520 | 3.390 | 3.390 | 3.390 | 45,446,210 |
| 2023-04-20 | 3.460 | 3.530 | 3.440 | 3.510 | 3.510 | 40,843,780 |
| 2023-04-19 | 3.420 | 3.520 | 3.410 | 3.470 | 3.470 | 51,692,910 |
| 2023-04-18 | 3.440 | 3.450 | 3.380 | 3.420 | 3.420 | 40,922,443 |
| 2023-04-17 | 3.500 | 3.510 | 3.420 | 3.430 | 3.430 | 44,929,650 |
| 2023-04-14 | 3.540 | 3.550 | 3.450 | 3.490 | 3.490 | 51,322,831 |
| 2023-04-13 | 3.530 | 3.590 | 3.500 | 3.520 | 3.520 | 66,674,383 |
| 2023-04-12 | 3.410 | 3.570 | 3.410 | 3.540 | 3.540 | 70,624,375 |
| 2023-04-11 | 3.320 | 3.450 | 3.320 | 3.430 | 3.430 | 62,500,665 |
| 2023-04-10 | 3.370 | 3.400 | 3.320 | 3.320 | 3.320 | 43,609,844 |
| 2023-04-07 | 3.320 | 3.390 | 3.310 | 3.370 | 3.370 | 43,767,008 |
| 2023-04-06 | 3.400 | 3.400 | 3.310 | 3.330 | 3.330 | 45,496,350 |
| 2023-04-04 | 3.410 | 3.510 | 3.390 | 3.400 | 3.400 | 56,466,175 |
| 2023-04-03 | 3.360 | 3.430 | 3.350 | 3.410 | 3.410 | 47,965,652 |
| 2023-03-31 | 3.310 | 3.370 | 3.280 | 3.370 | 3.370 | 46,132,478 |
| 2023-03-30 | 3.370 | 3.370 | 3.280 | 3.300 | 3.300 | 47,335,052 |
| 2023-03-29 | 3.350 | 3.390 | 3.300 | 3.360 | 3.360 | 52,981,476 |
| 2023-03-28 | 3.360 | 3.410 | 3.330 | 3.360 | 3.360 | 40,017,124 |
| 2023-03-27 | 3.350 | 3.400 | 3.320 | 3.380 | 3.380 | 50,828,570 |
| 2023-03-24 | 3.350 | 3.380 | 3.310 | 3.360 | 3.360 | 44,212,090 |
| 2023-03-23 | 3.350 | 3.360 | 3.310 | 3.350 | 3.350 | 38,459,706 |
| 2023-03-22 | 3.350 | 3.370 | 3.310 | 3.360 | 3.360 | 42,547,317 |
| 2023-03-21 | 3.280 | 3.360 | 3.250 | 3.340 | 3.340 | 70,837,162 |
| 2023-03-20 | 3.280 | 3.310 | 3.260 | 3.270 | 3.270 | 48,049,382 |
| 2023-03-17 | 3.230 | 3.300 | 3.230 | 3.280 | 3.280 | 44,398,792 |
| 2023-03-16 | 3.210 | 3.270 | 3.190 | 3.230 | 3.230 | 34,939,545 |
| 2023-03-15 | 3.230 | 3.250 | 3.200 | 3.230 | 3.230 | 28,955,692 |
| 2023-03-14 | 3.240 | 3.270 | 3.190 | 3.220 | 3.220 | 36,315,640 |
| 2023-03-13 | 3.170 | 3.260 | 3.150 | 3.240 | 3.240 | 41,359,035 |
| 2023-03-10 | 3.210 | 3.230 | 3.170 | 3.180 | 3.180 | 28,931,645 |
| 2023-03-09 | 3.240 | 3.250 | 3.200 | 3.230 | 3.230 | 31,907,775 |
| 2023-03-08 | 3.180 | 3.250 | 3.160 | 3.240 | 3.240 | 46,594,388 |
| 2023-03-07 | 3.230 | 3.260 | 3.170 | 3.180 | 3.180 | 42,979,347 |
| 2023-03-06 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 33,121,891 |
| 2023-03-03 | 3.230 | 3.260 | 3.210 | 3.240 | 3.240 | 41,188,420 |
| 2023-03-02 | 3.180 | 3.250 | 3.170 | 3.230 | 3.230 | 59,637,920 |
| 2023-03-01 | 3.110 | 3.200 | 3.090 | 3.180 | 3.180 | 61,732,566 |
| 2023-02-28 | 3.080 | 3.120 | 3.080 | 3.110 | 3.110 | 27,418,444 |
| 2023-02-27 | 3.090 | 3.110 | 3.060 | 3.070 | 3.070 | 25,279,160 |
| 2023-02-24 | 3.100 | 3.100 | 3.070 | 3.100 | 3.100 | 21,386,970 |
| 2023-02-23 | 3.130 | 3.130 | 3.080 | 3.100 | 3.100 | 32,286,259 |
| 2023-02-22 | 3.130 | 3.130 | 3.100 | 3.120 | 3.120 | 21,603,670 |
| 2023-02-21 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 34,718,140 |
| 2023-02-20 | 3.080 | 3.130 | 3.080 | 3.120 | 3.120 | 27,433,930 |
| 2023-02-17 | 3.100 | 3.120 | 3.070 | 3.080 | 3.080 | 38,992,500 |
| 2023-02-16 | 3.120 | 3.200 | 3.090 | 3.110 | 3.110 | 62,171,291 |
| 2023-02-15 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 26,561,412 |
| 2023-02-14 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 23,468,882 |
| 2023-02-13 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 31,069,651 |
| 2023-02-10 | 3.110 | 3.150 | 3.100 | 3.120 | 3.120 | 44,034,400 |
| 2023-02-09 | 3.080 | 3.120 | 3.060 | 3.110 | 3.110 | 28,685,372 |
| 2023-02-08 | 3.100 | 3.120 | 3.070 | 3.080 | 3.080 | 31,230,682 |
| 2023-02-07 | 3.070 | 3.100 | 3.060 | 3.100 | 3.100 | 32,598,073 |
| 2023-02-06 | 3.060 | 3.100 | 3.040 | 3.070 | 3.070 | 28,591,640 |
| 2023-02-03 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 34,199,720 |
| 2023-02-02 | 3.070 | 3.080 | 3.050 | 3.050 | 3.050 | 29,561,890 |
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.