Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.160 | 3.170 | 3.040 | 3.080 | 3.060 | 38,547,893 |
| 2022-08-01 | 3.190 | 3.200 | 3.160 | 3.170 | 3.150 | 19,295,504 |
| 2022-07-29 | 3.240 | 3.250 | 3.180 | 3.190 | 3.170 | 16,760,020 |
| 2022-07-28 | 3.240 | 3.260 | 3.220 | 3.230 | 3.209 | 18,383,407 |
| 2022-07-27 | 3.250 | 3.260 | 3.220 | 3.220 | 3.200 | 13,278,369 |
| 2022-07-26 | 3.240 | 3.250 | 3.210 | 3.250 | 3.229 | 17,633,620 |
| 2022-07-25 | 3.220 | 3.260 | 3.220 | 3.240 | 3.219 | 19,205,670 |
| 2022-07-22 | 3.260 | 3.260 | 3.210 | 3.230 | 3.209 | 19,177,490 |
| 2022-07-21 | 3.240 | 3.280 | 3.220 | 3.230 | 3.209 | 23,168,382 |
| 2022-07-20 | 3.250 | 3.260 | 3.220 | 3.240 | 3.219 | 22,493,150 |
| 2022-07-19 | 3.170 | 3.240 | 3.150 | 3.230 | 3.209 | 31,421,540 |
| 2022-07-18 | 3.070 | 3.180 | 3.070 | 3.180 | 3.160 | 33,850,088 |
| 2022-07-15 | 3.180 | 3.180 | 3.060 | 3.060 | 3.041 | 38,247,350 |
| 2022-07-14 | 3.190 | 3.200 | 3.170 | 3.180 | 3.160 | 17,844,106 |
| 2022-07-13 | 3.170 | 3.210 | 3.170 | 3.190 | 3.170 | 15,303,930 |
| 2022-07-12 | 3.200 | 3.210 | 3.160 | 3.170 | 3.150 | 17,617,470 |
| 2022-07-11 | 3.200 | 3.210 | 3.170 | 3.200 | 3.180 | 18,729,740 |
| 2022-07-08 | 3.200 | 3.220 | 3.180 | 3.210 | 3.190 | 19,138,630 |
| 2022-07-07 | 3.160 | 3.210 | 3.160 | 3.190 | 3.170 | 19,464,990 |
| 2022-07-06 | 3.190 | 3.200 | 3.140 | 3.170 | 3.150 | 28,050,409 |
| 2022-07-05 | 3.200 | 3.220 | 3.170 | 3.210 | 3.190 | 29,804,751 |
| 2022-07-04 | 3.220 | 3.230 | 3.190 | 3.200 | 3.180 | 30,764,610 |
| 2022-07-01 | 3.260 | 3.270 | 3.220 | 3.230 | 3.209 | 26,652,700 |
| 2022-06-30 | 3.280 | 3.310 | 3.260 | 3.260 | 3.239 | 31,130,120 |
| 2022-06-29 | 3.330 | 3.330 | 3.280 | 3.280 | 3.259 | 36,492,770 |
| 2022-06-28 | 3.310 | 3.340 | 3.290 | 3.330 | 3.309 | 30,170,244 |
| 2022-06-27 | 3.370 | 3.370 | 3.310 | 3.310 | 3.289 | 35,654,072 |
| 2022-06-24 | 3.330 | 3.370 | 3.300 | 3.350 | 3.329 | 39,276,315 |
| 2022-06-23 | 3.320 | 3.350 | 3.300 | 3.320 | 3.299 | 26,039,239 |
| 2022-06-22 | 3.410 | 3.420 | 3.310 | 3.310 | 3.289 | 39,799,193 |
| 2022-06-21 | 3.280 | 3.410 | 3.280 | 3.370 | 3.349 | 53,820,929 |
| 2022-06-20 | 3.350 | 3.350 | 3.290 | 3.290 | 3.269 | 37,366,412 |
| 2022-06-17 | 3.380 | 3.390 | 3.300 | 3.360 | 3.339 | 42,188,530 |
| 2022-06-16 | 3.360 | 3.430 | 3.340 | 3.390 | 3.368 | 45,953,920 |
| 2022-06-15 | 3.330 | 3.400 | 3.320 | 3.360 | 3.339 | 49,826,909 |
| 2022-06-14 | 3.320 | 3.330 | 3.230 | 3.330 | 3.309 | 45,106,331 |
| 2022-06-13 | 3.420 | 3.420 | 3.290 | 3.330 | 3.309 | 61,019,150 |
| 2022-06-10 | 3.330 | 3.430 | 3.320 | 3.430 | 3.408 | 51,206,284 |
| 2022-06-09 | 3.360 | 3.380 | 3.330 | 3.350 | 3.329 | 30,482,865 |
| 2022-06-08 | 3.370 | 3.380 | 3.300 | 3.360 | 3.339 | 34,681,013 |
| 2022-06-07 | 3.370 | 3.400 | 3.350 | 3.370 | 3.349 | 27,730,786 |
| 2022-06-06 | 3.400 | 3.410 | 3.350 | 3.370 | 3.349 | 32,199,591 |
| 2022-06-02 | 3.440 | 3.440 | 3.390 | 3.420 | 3.398 | 34,445,400 |
| 2022-06-01 | 3.400 | 3.500 | 3.390 | 3.440 | 3.418 | 52,743,436 |
| 2022-05-31 | 3.400 | 3.430 | 3.380 | 3.410 | 3.388 | 34,248,230 |
| 2022-05-30 | 3.380 | 3.420 | 3.360 | 3.420 | 3.398 | 32,922,894 |
| 2022-05-27 | 3.400 | 3.430 | 3.330 | 3.370 | 3.349 | 29,265,736 |
| 2022-05-26 | 3.420 | 3.420 | 3.350 | 3.390 | 3.368 | 32,967,056 |
| 2022-05-25 | 3.310 | 3.410 | 3.310 | 3.410 | 3.388 | 31,742,818 |
| 2022-05-24 | 3.410 | 3.420 | 3.320 | 3.320 | 3.299 | 40,876,263 |
| 2022-05-23 | 3.440 | 3.460 | 3.370 | 3.420 | 3.398 | 45,458,544 |
| 2022-05-20 | 3.320 | 3.380 | 3.290 | 3.370 | 3.349 | 37,115,631 |
| 2022-05-19 | 3.250 | 3.340 | 3.240 | 3.320 | 3.299 | 27,003,886 |
| 2022-05-18 | 3.260 | 3.310 | 3.240 | 3.290 | 3.269 | 33,841,424 |
| 2022-05-17 | 3.330 | 3.340 | 3.240 | 3.260 | 3.239 | 33,999,855 |
| 2022-05-16 | 3.340 | 3.360 | 3.300 | 3.350 | 3.329 | 29,115,030 |
| 2022-05-13 | 3.270 | 3.360 | 3.270 | 3.340 | 3.319 | 37,867,753 |
| 2022-05-12 | 3.230 | 3.290 | 3.220 | 3.270 | 3.249 | 23,515,330 |
| 2022-05-11 | 3.280 | 3.320 | 3.240 | 3.240 | 3.219 | 37,692,845 |
| 2022-05-10 | 3.240 | 3.290 | 3.220 | 3.290 | 3.269 | 30,622,820 |
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.