Jiangsu Broadcasting Cable inf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.210	3.230	3.190	3.200	3.180	29,325,859
2022-01-28	3.100	3.210	3.090	3.180	3.160	38,039,486
2022-01-27	3.170	3.180	3.080	3.080	3.060	40,819,861
2022-01-26	3.150	3.190	3.130	3.160	3.140	36,636,437
2022-01-25	3.300	3.310	3.140	3.140	3.120	56,546,510
2022-01-24	3.360	3.390	3.280	3.310	3.289	50,474,380
2022-01-21	3.430	3.500	3.370	3.380	3.359	54,808,475
2022-01-20	3.500	3.530	3.410	3.450	3.428	58,301,708
2022-01-19	3.460	3.540	3.440	3.500	3.478	60,308,326
2022-01-18	3.400	3.640	3.390	3.480	3.458	110,895,952
2022-01-17	3.380	3.440	3.370	3.430	3.408	44,918,354
2022-01-14	3.390	3.420	3.330	3.350	3.329	42,565,948
2022-01-13	3.450	3.490	3.400	3.410	3.388	46,300,345
2022-01-12	3.370	3.490	3.320	3.450	3.428	80,776,223
2022-01-11	3.360	3.480	3.340	3.380	3.359	70,646,437
2022-01-10	3.320	3.380	3.250	3.340	3.319	54,321,035
2022-01-07	3.330	3.520	3.320	3.340	3.319	88,757,722
2022-01-06	3.320	3.350	3.290	3.320	3.299	46,361,052
2022-01-05	3.340	3.380	3.290	3.340	3.319	70,201,400
2022-01-04	3.310	3.390	3.280	3.350	3.329	76,095,747
2021-12-31	3.220	3.320	3.200	3.290	3.269	71,601,742
2021-12-30	3.100	3.230	3.090	3.210	3.190	52,952,890
2021-12-29	3.120	3.120	3.080	3.100	3.080	27,063,080
2021-12-28	3.180	3.180	3.110	3.120	3.100	32,277,940
2021-12-27	3.170	3.210	3.110	3.170	3.150	42,026,682
2021-12-24	3.160	3.280	3.150	3.190	3.170	58,207,263
2021-12-23	3.200	3.290	3.170	3.170	3.150	59,686,640
2021-12-22	3.190	3.290	3.180	3.210	3.190	55,932,607
2021-12-21	3.140	3.210	3.140	3.190	3.170	49,162,269
2021-12-20	3.170	3.180	3.130	3.140	3.120	33,994,944
2021-12-17	3.200	3.200	3.140	3.160	3.140	40,474,649
2021-12-16	3.120	3.190	3.110	3.190	3.170	54,143,821
2021-12-15	3.120	3.160	3.110	3.120	3.100	39,006,016
2021-12-14	3.060	3.140	3.050	3.130	3.110	49,598,199
2021-12-13	3.060	3.100	3.040	3.070	3.050	29,357,202
2021-12-10	2.990	3.060	2.980	3.050	3.031	37,850,667
2021-12-09	2.980	3.010	2.980	2.990	2.971	17,454,975
2021-12-08	3.000	3.000	2.960	2.990	2.971	16,578,919
2021-12-07	2.990	3.010	2.980	2.990	2.971	15,565,329
2021-12-06	2.990	3.020	2.980	2.990	2.971	16,731,003
2021-12-03	2.970	2.990	2.960	2.980	2.961	11,412,122
2021-12-02	2.980	2.990	2.960	2.960	2.941	13,942,955
2021-12-01	2.940	2.980	2.920	2.980	2.961	15,313,045
2021-11-30	2.930	2.950	2.920	2.940	2.921	14,308,477
2021-11-29	2.940	2.950	2.920	2.930	2.911	13,526,767
2021-11-26	2.980	2.980	2.950	2.960	2.941	10,408,164
2021-11-25	2.980	2.990	2.970	2.980	2.961	12,206,163
2021-11-24	2.960	3.000	2.950	2.990	2.971	15,319,734
2021-11-23	2.950	2.980	2.950	2.970	2.951	11,020,600
2021-11-22	2.980	2.990	2.950	2.970	2.951	15,658,154
2021-11-19	2.980	3.000	2.970	2.990	2.971	11,786,900
2021-11-18	3.010	3.020	2.980	2.990	2.971	13,868,798
2021-11-17	3.010	3.030	2.990	3.010	2.991	16,970,085
2021-11-16	2.980	3.070	2.970	3.010	2.991	36,619,361
2021-11-15	2.960	2.990	2.950	2.980	2.961	15,815,090
2021-11-12	2.980	2.980	2.950	2.960	2.941	12,219,468
2021-11-11	2.950	2.990	2.940	2.970	2.951	16,561,794
2021-11-10	2.950	2.970	2.920	2.950	2.931	14,031,084
2021-11-09	2.950	2.970	2.930	2.950	2.931	9,495,830
2021-11-08	2.960	2.960	2.930	2.950	2.931	10,710,851

← NewerPage 20 of 21 · 1,217 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.