Jiangsu Broadcasting Cable inf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.070	3.120	3.010	3.020	3.020	47,719,997
2026-07-16	3.030	3.100	3.020	3.070	3.070	51,326,626
2026-07-15	2.960	3.060	2.950	3.030	3.030	39,201,720
2026-07-14	2.900	2.980	2.890	2.960	2.960	30,453,050
2026-07-13	3.000	3.010	2.890	2.910	2.910	41,809,533
2026-07-10	2.930	3.050	2.890	3.000	3.000	46,662,703
2026-07-09	2.900	2.960	2.880	2.930	2.930	31,085,854
2026-07-08	2.890	2.940	2.860	2.920	2.920	29,529,875
2026-07-07	2.960	2.970	2.880	2.890	2.890	24,244,327
2026-07-06	2.980	3.000	2.950	2.960	2.960	25,956,189
2026-07-03	2.930	2.990	2.930	2.980	2.980	31,695,700
2026-07-02	2.970	3.010	2.910	2.930	2.930	43,777,010
2026-07-01	2.900	2.980	2.890	2.950	2.950	37,918,983
2026-06-30	2.890	2.910	2.850	2.890	2.890	30,023,278
2026-06-29	2.890	2.910	2.810	2.900	2.900	43,059,961
2026-06-26	2.990	2.990	2.890	2.890	2.890	39,721,093
2026-06-25	3.010	3.020	2.960	2.990	2.990	33,553,643
2026-06-24	3.110	3.110	2.990	3.030	3.030	40,097,185
2026-06-23	3.120	3.190	3.090	3.100	3.100	42,647,889
2026-06-22	3.090	3.130	3.020	3.130	3.130	40,998,439
2026-06-18	3.110	3.140	3.060	3.100	3.100	30,124,310
2026-06-17	3.170	3.170	3.090	3.110	3.110	36,342,780
2026-06-16	3.180	3.190	3.130	3.160	3.160	40,951,558
2026-06-15	3.180	3.250	3.150	3.200	3.200	49,835,872
2026-06-12	3.200	3.230	3.150	3.150	3.150	64,743,895
2026-06-11	3.280	3.280	3.160	3.170	3.170	46,722,293
2026-06-10	3.270	3.320	3.230	3.280	3.280	30,615,319
2026-06-09	3.300	3.310	3.240	3.290	3.290	29,267,610
2026-06-08	3.340	3.390	3.230	3.270	3.270	54,551,215
2026-06-05	3.380	3.450	3.380	3.400	3.400	38,128,720
2026-06-04	3.430	3.440	3.350	3.370	3.370	47,766,348
2026-06-03	3.510	3.520	3.430	3.440	3.440	38,105,610
2026-06-02	3.590	3.590	3.500	3.520	3.520	34,782,543
2026-06-01	3.530	3.610	3.520	3.580	3.580	38,935,014
2026-05-29	3.570	3.600	3.520	3.530	3.530	42,133,268
2026-05-28	3.620	3.640	3.490	3.570	3.570	52,849,913
2026-05-27	3.700	3.760	3.610	3.620	3.620	50,233,500
2026-05-26	3.800	3.800	3.670	3.700	3.700	56,818,674
2026-05-25	3.800	3.880	3.760	3.820	3.820	39,867,454
2026-05-22	3.850	3.860	3.780	3.790	3.790	47,015,620
2026-05-21	3.930	4.010	3.820	3.820	3.820	67,507,321
2026-05-20	3.960	4.070	3.860	3.920	3.920	84,401,960
2026-05-19	3.850	3.980	3.840	3.980	3.980	64,916,787
2026-05-18	3.820	3.900	3.810	3.860	3.860	50,518,736
2026-05-15	3.850	3.920	3.790	3.820	3.820	60,066,527
2026-05-14	3.980	3.990	3.840	3.840	3.840	67,005,580
2026-05-13	3.950	4.000	3.920	3.970	3.970	47,009,144
2026-05-12	4.010	4.050	3.920	3.940	3.940	61,194,491
2026-05-11	4.070	4.080	4.000	4.030	4.030	63,418,381
2026-05-08	4.010	4.160	4.000	4.040	4.040	80,762,921
2026-05-07	3.930	4.030	3.930	4.000	4.000	63,300,821
2026-05-06	3.870	3.950	3.870	3.930	3.930	44,082,798
2026-04-30	3.830	3.890	3.830	3.880	3.880	38,682,357
2026-04-29	3.840	3.900	3.820	3.890	3.890	40,352,574
2026-04-28	3.920	3.920	3.820	3.840	3.840	42,682,450
2026-04-27	3.850	4.000	3.810	3.940	3.940	66,539,734
2026-04-24	3.920	3.930	3.830	3.860	3.860	62,221,799
2026-04-23	4.050	4.070	3.940	3.950	3.950	68,215,401
2026-04-22	4.010	4.060	3.990	4.050	4.050	55,675,145
2026-04-21	4.080	4.100	4.000	4.030	4.030	66,718,229

← NewerPage 2 of 21 · 1,215 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.