Jiangsu Broadcasting Cable inf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.840	2.900	2.840	2.900	2.900	24,639,893
2022-10-31	2.820	2.860	2.810	2.850	2.850	16,978,005
2022-10-28	2.890	2.900	2.810	2.820	2.820	27,059,094
2022-10-27	2.880	2.910	2.870	2.900	2.900	21,493,253
2022-10-26	2.860	2.900	2.850	2.870	2.870	18,755,148
2022-10-25	2.870	2.880	2.840	2.860	2.860	19,775,273
2022-10-24	2.930	2.960	2.860	2.870	2.870	25,975,130
2022-10-21	2.930	2.950	2.920	2.930	2.930	15,943,640
2022-10-20	2.920	2.950	2.910	2.930	2.930	13,795,207
2022-10-19	2.940	2.950	2.920	2.930	2.930	11,462,790
2022-10-18	2.960	2.970	2.930	2.940	2.940	16,853,152
2022-10-17	2.940	2.970	2.930	2.960	2.960	18,359,698
2022-10-14	2.940	2.970	2.930	2.950	2.950	18,868,695
2022-10-13	2.920	2.940	2.900	2.930	2.930	17,328,842
2022-10-12	2.890	2.940	2.870	2.930	2.930	19,382,031
2022-10-11	2.880	2.910	2.860	2.890	2.890	15,125,101
2022-10-10	2.890	2.930	2.870	2.880	2.880	20,708,687
2022-09-30	2.880	2.900	2.870	2.870	2.870	21,077,931
2022-09-29	2.930	2.940	2.860	2.880	2.880	23,665,780
2022-09-28	2.930	2.940	2.890	2.910	2.910	20,755,862
2022-09-27	2.900	2.940	2.880	2.930	2.930	17,306,105
2022-09-26	2.930	2.950	2.890	2.900	2.900	31,544,100
2022-09-23	2.980	2.990	2.940	2.950	2.950	19,975,660
2022-09-22	3.010	3.030	2.970	2.970	2.970	19,797,882
2022-09-21	2.990	3.040	2.930	3.030	3.030	28,295,828
2022-09-20	2.970	3.000	2.970	2.990	2.990	22,571,110
2022-09-19	3.010	3.010	2.940	2.960	2.960	25,280,930
2022-09-16	3.080	3.090	3.000	3.010	3.010	29,811,230
2022-09-15	3.120	3.140	3.070	3.080	3.080	22,600,760
2022-09-14	3.100	3.120	3.080	3.110	3.110	21,088,361
2022-09-13	3.160	3.170	3.120	3.120	3.120	19,474,102
2022-09-09	3.140	3.170	3.130	3.160	3.160	16,890,450
2022-09-08	3.150	3.150	3.120	3.140	3.140	13,982,503
2022-09-07	3.190	3.190	3.140	3.150	3.150	21,043,924
2022-09-06	3.190	3.200	3.170	3.190	3.190	16,671,312
2022-09-05	3.200	3.200	3.160	3.190	3.190	17,978,670
2022-09-02	3.130	3.200	3.130	3.190	3.190	25,646,905
2022-09-01	3.170	3.180	3.110	3.130	3.130	24,359,930
2022-08-31	3.190	3.230	3.140	3.160	3.160	27,630,020
2022-08-30	3.170	3.200	3.160	3.200	3.200	28,033,144
2022-08-29	3.100	3.170	3.090	3.170	3.170	22,331,425
2022-08-26	3.140	3.170	3.110	3.130	3.130	21,511,260
2022-08-25	3.110	3.150	3.080	3.140	3.120	25,724,498
2022-08-24	3.130	3.160	3.100	3.100	3.080	29,844,631
2022-08-23	3.130	3.150	3.120	3.130	3.110	15,432,230
2022-08-22	3.100	3.160	3.080	3.150	3.130	28,063,229
2022-08-19	3.100	3.140	3.090	3.100	3.080	25,971,332
2022-08-18	3.130	3.130	3.090	3.090	3.070	20,493,640
2022-08-17	3.120	3.140	3.100	3.140	3.120	21,530,705
2022-08-16	3.100	3.120	3.090	3.110	3.090	14,826,437
2022-08-15	3.120	3.120	3.090	3.100	3.080	18,760,503
2022-08-12	3.110	3.130	3.100	3.120	3.100	21,525,840
2022-08-11	3.060	3.120	3.050	3.110	3.090	29,222,340
2022-08-10	3.080	3.090	3.050	3.050	3.031	23,459,600
2022-08-09	3.100	3.110	3.070	3.090	3.070	20,845,510
2022-08-08	3.090	3.130	3.080	3.100	3.080	21,245,420
2022-08-05	3.080	3.120	3.060	3.100	3.080	24,269,069
2022-08-04	3.060	3.090	3.030	3.070	3.050	23,370,078
2022-08-03	3.080	3.120	3.050	3.050	3.031	28,348,829
2022-08-02	3.160	3.170	3.040	3.080	3.060	38,547,893

← NewerPage 17 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.