Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.250 | 3.300 | 3.220 | 3.270 | 3.249 | 40,818,986 |
| 2022-05-06 | 3.100 | 3.240 | 3.080 | 3.180 | 3.160 | 44,619,121 |
| 2022-05-05 | 3.120 | 3.200 | 3.090 | 3.160 | 3.140 | 41,536,663 |
| 2022-04-29 | 3.020 | 3.140 | 3.020 | 3.120 | 3.100 | 37,908,213 |
| 2022-04-28 | 3.010 | 3.060 | 2.960 | 3.010 | 2.991 | 23,320,170 |
| 2022-04-27 | 2.920 | 3.040 | 2.900 | 3.030 | 3.011 | 33,606,826 |
| 2022-04-26 | 2.950 | 3.050 | 2.930 | 2.950 | 2.931 | 40,433,712 |
| 2022-04-25 | 3.100 | 3.110 | 2.930 | 2.940 | 2.921 | 45,711,113 |
| 2022-04-22 | 3.140 | 3.160 | 3.100 | 3.130 | 3.110 | 29,477,749 |
| 2022-04-21 | 3.240 | 3.260 | 3.140 | 3.160 | 3.140 | 36,802,855 |
| 2022-04-20 | 3.290 | 3.350 | 3.240 | 3.240 | 3.219 | 33,053,179 |
| 2022-04-19 | 3.230 | 3.290 | 3.220 | 3.290 | 3.269 | 26,387,514 |
| 2022-04-18 | 3.220 | 3.270 | 3.180 | 3.240 | 3.219 | 31,627,600 |
| 2022-04-15 | 3.310 | 3.320 | 3.200 | 3.240 | 3.219 | 44,110,052 |
| 2022-04-14 | 3.270 | 3.360 | 3.260 | 3.320 | 3.299 | 42,820,498 |
| 2022-04-13 | 3.320 | 3.320 | 3.260 | 3.260 | 3.239 | 27,666,530 |
| 2022-04-12 | 3.250 | 3.340 | 3.220 | 3.330 | 3.309 | 44,537,451 |
| 2022-04-11 | 3.260 | 3.280 | 3.210 | 3.220 | 3.200 | 38,180,343 |
| 2022-04-08 | 3.340 | 3.350 | 3.250 | 3.260 | 3.239 | 42,887,612 |
| 2022-04-07 | 3.410 | 3.490 | 3.320 | 3.320 | 3.299 | 51,730,160 |
| 2022-04-06 | 3.370 | 3.470 | 3.360 | 3.420 | 3.398 | 40,934,532 |
| 2022-04-01 | 3.280 | 3.380 | 3.270 | 3.360 | 3.339 | 47,252,600 |
| 2022-03-31 | 3.300 | 3.350 | 3.290 | 3.300 | 3.279 | 27,421,100 |
| 2022-03-30 | 3.280 | 3.320 | 3.260 | 3.320 | 3.299 | 22,256,792 |
| 2022-03-29 | 3.300 | 3.310 | 3.250 | 3.260 | 3.239 | 22,131,900 |
| 2022-03-28 | 3.220 | 3.320 | 3.200 | 3.290 | 3.269 | 34,641,427 |
| 2022-03-25 | 3.240 | 3.320 | 3.220 | 3.230 | 3.209 | 30,725,112 |
| 2022-03-24 | 3.280 | 3.280 | 3.220 | 3.230 | 3.209 | 26,186,293 |
| 2022-03-23 | 3.330 | 3.350 | 3.290 | 3.300 | 3.279 | 23,346,675 |
| 2022-03-22 | 3.290 | 3.350 | 3.260 | 3.330 | 3.309 | 31,696,208 |
| 2022-03-21 | 3.320 | 3.330 | 3.250 | 3.300 | 3.279 | 26,896,033 |
| 2022-03-18 | 3.250 | 3.330 | 3.240 | 3.310 | 3.289 | 29,256,370 |
| 2022-03-17 | 3.250 | 3.290 | 3.220 | 3.270 | 3.249 | 39,009,479 |
| 2022-03-16 | 3.150 | 3.220 | 3.100 | 3.210 | 3.190 | 41,759,978 |
| 2022-03-15 | 3.240 | 3.270 | 3.110 | 3.120 | 3.100 | 49,892,503 |
| 2022-03-14 | 3.300 | 3.370 | 3.260 | 3.260 | 3.239 | 31,187,691 |
| 2022-03-11 | 3.270 | 3.350 | 3.220 | 3.350 | 3.329 | 36,433,641 |
| 2022-03-10 | 3.350 | 3.370 | 3.300 | 3.300 | 3.279 | 40,019,283 |
| 2022-03-09 | 3.350 | 3.370 | 3.160 | 3.300 | 3.279 | 57,197,975 |
| 2022-03-08 | 3.420 | 3.430 | 3.330 | 3.350 | 3.329 | 43,561,818 |
| 2022-03-07 | 3.450 | 3.480 | 3.390 | 3.420 | 3.398 | 37,441,040 |
| 2022-03-04 | 3.540 | 3.540 | 3.430 | 3.460 | 3.438 | 55,609,930 |
| 2022-03-03 | 3.550 | 3.590 | 3.530 | 3.560 | 3.537 | 49,731,991 |
| 2022-03-02 | 3.510 | 3.610 | 3.500 | 3.550 | 3.527 | 55,849,805 |
| 2022-03-01 | 3.510 | 3.610 | 3.480 | 3.540 | 3.518 | 76,770,295 |
| 2022-02-28 | 3.490 | 3.540 | 3.420 | 3.530 | 3.508 | 77,047,695 |
| 2022-02-25 | 3.600 | 3.640 | 3.470 | 3.480 | 3.458 | 94,341,932 |
| 2022-02-24 | 3.760 | 3.770 | 3.480 | 3.550 | 3.527 | 220,545,835 |
| 2022-02-23 | 3.460 | 3.760 | 3.450 | 3.760 | 3.736 | 158,802,342 |
| 2022-02-22 | 3.510 | 3.520 | 3.390 | 3.420 | 3.398 | 59,921,505 |
| 2022-02-21 | 3.410 | 3.560 | 3.400 | 3.520 | 3.498 | 70,713,969 |
| 2022-02-18 | 3.290 | 3.530 | 3.280 | 3.430 | 3.408 | 81,752,584 |
| 2022-02-17 | 3.390 | 3.400 | 3.280 | 3.300 | 3.279 | 61,979,244 |
| 2022-02-16 | 3.420 | 3.430 | 3.380 | 3.400 | 3.378 | 39,273,745 |
| 2022-02-15 | 3.410 | 3.490 | 3.380 | 3.410 | 3.388 | 61,075,456 |
| 2022-02-14 | 3.420 | 3.460 | 3.370 | 3.410 | 3.388 | 64,368,283 |
| 2022-02-11 | 3.570 | 3.600 | 3.400 | 3.420 | 3.398 | 104,534,641 |
| 2022-02-10 | 3.630 | 3.660 | 3.530 | 3.610 | 3.587 | 88,125,513 |
| 2022-02-09 | 3.280 | 3.610 | 3.270 | 3.610 | 3.587 | 116,641,388 |
| 2022-02-08 | 3.200 | 3.290 | 3.180 | 3.280 | 3.259 | 31,484,950 |
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.