Jiangsu Broadcasting Cable inf historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.030	3.070	3.020	3.070	3.070	32,875,690
2023-01-31	3.010	3.040	2.990	3.030	3.030	27,352,602
2023-01-30	3.020	3.040	3.010	3.010	3.010	35,704,030
2023-01-20	2.970	3.000	2.960	2.990	2.990	29,365,487
2023-01-19	2.960	2.970	2.940	2.970	2.970	25,240,783
2023-01-18	2.950	2.980	2.940	2.970	2.970	25,472,580
2023-01-17	2.970	2.980	2.930	2.940	2.940	28,840,350
2023-01-16	2.990	3.000	2.950	2.970	2.970	39,961,320
2023-01-13	2.940	3.000	2.920	2.990	2.990	44,074,740
2023-01-12	2.930	2.960	2.910	2.930	2.930	24,715,228
2023-01-11	2.990	2.990	2.930	2.930	2.930	25,469,700
2023-01-10	2.970	3.010	2.940	2.980	2.980	26,511,739
2023-01-09	2.980	3.000	2.950	2.960	2.960	22,456,990
2023-01-06	3.030	3.030	2.970	2.970	2.970	22,793,980
2023-01-05	3.040	3.050	3.010	3.010	3.010	15,512,760
2023-01-04	3.030	3.050	3.020	3.030	3.030	21,949,832
2023-01-03	2.980	3.050	2.970	3.040	3.040	33,905,063
2022-12-30	2.910	2.990	2.910	2.970	2.970	44,017,837
2022-12-29	2.940	2.950	2.900	2.900	2.900	28,606,280
2022-12-28	2.920	2.960	2.910	2.940	2.940	36,065,749
2022-12-27	2.960	2.960	2.920	2.930	2.930	25,469,630
2022-12-26	2.950	2.970	2.930	2.950	2.950	19,414,870
2022-12-23	2.920	2.990	2.910	2.960	2.960	21,095,420
2022-12-22	2.940	2.970	2.910	2.930	2.930	16,725,440
2022-12-21	2.940	2.960	2.920	2.930	2.930	15,323,529
2022-12-20	2.980	2.980	2.930	2.930	2.930	23,883,058
2022-12-19	3.020	3.030	2.960	2.970	2.970	22,607,877
2022-12-16	3.010	3.030	2.990	3.020	3.020	17,496,796
2022-12-15	3.030	3.060	3.020	3.020	3.020	19,483,777
2022-12-14	3.040	3.060	3.020	3.030	3.030	13,763,530
2022-12-13	3.020	3.060	3.020	3.050	3.050	17,810,280
2022-12-12	3.050	3.070	3.010	3.020	3.020	20,534,666
2022-12-09	3.060	3.080	3.040	3.050	3.050	22,590,324
2022-12-08	3.080	3.090	3.050	3.070	3.070	18,402,807
2022-12-07	3.090	3.100	3.060	3.080	3.080	20,243,856
2022-12-06	3.120	3.130	3.090	3.090	3.090	23,770,562
2022-12-05	3.090	3.140	3.090	3.120	3.120	32,913,116
2022-12-02	3.070	3.100	3.060	3.080	3.080	20,864,891
2022-12-01	3.080	3.090	3.070	3.070	3.070	17,922,450
2022-11-30	3.080	3.090	3.060	3.060	3.060	16,073,600
2022-11-29	3.040	3.090	3.040	3.080	3.080	20,726,589
2022-11-28	3.030	3.050	2.970	3.050	3.050	29,218,507
2022-11-25	3.000	3.050	2.990	3.040	3.040	22,283,560
2022-11-24	3.020	3.040	2.990	3.000	3.000	18,849,000
2022-11-23	3.030	3.050	3.010	3.030	3.030	20,556,470
2022-11-22	3.020	3.060	2.990	3.020	3.020	26,487,190
2022-11-21	3.040	3.050	3.010	3.020	3.020	25,774,862
2022-11-18	3.030	3.140	3.020	3.050	3.050	51,360,719
2022-11-17	3.010	3.030	3.000	3.020	3.020	18,298,977
2022-11-16	3.000	3.030	2.990	3.010	3.010	22,886,040
2022-11-15	2.990	3.010	2.980	3.000	3.000	20,356,040
2022-11-14	3.000	3.020	2.980	2.980	2.980	22,098,440
2022-11-11	3.030	3.040	2.990	3.000	3.000	27,207,631
2022-11-10	2.940	3.020	2.930	3.000	3.000	31,241,264
2022-11-09	2.970	2.980	2.950	2.950	2.950	13,013,894
2022-11-08	2.960	2.990	2.950	2.980	2.980	20,524,670
2022-11-07	2.930	2.970	2.920	2.960	2.960	27,242,230
2022-11-04	2.910	2.940	2.900	2.920	2.920	20,846,470
2022-11-03	2.920	2.940	2.890	2.900	2.900	16,561,122
2022-11-02	2.890	2.950	2.880	2.930	2.930	26,582,651

← NewerPage 16 of 21 · 1,216 trading daysOlder →

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.