Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.080 | 4.100 | 4.000 | 4.030 | 4.030 | 66,718,229 |
| 2026-04-20 | 4.150 | 4.170 | 4.080 | 4.100 | 4.100 | 78,018,173 |
| 2026-04-17 | 4.130 | 4.150 | 4.080 | 4.150 | 4.150 | 85,755,462 |
| 2026-04-16 | 4.120 | 4.140 | 4.060 | 4.110 | 4.110 | 102,300,186 |
| 2026-04-15 | 4.180 | 4.260 | 4.090 | 4.100 | 4.100 | 179,760,944 |
| 2026-04-14 | 3.920 | 4.280 | 3.910 | 4.180 | 4.180 | 265,378,359 |
| 2026-04-13 | 3.920 | 3.930 | 3.850 | 3.890 | 3.890 | 51,529,776 |
| 2026-04-10 | 4.040 | 4.060 | 3.930 | 3.960 | 3.960 | 106,861,527 |
| 2026-04-09 | 4.040 | 4.120 | 4.020 | 4.080 | 4.080 | 84,546,712 |
| 2026-04-08 | 4.000 | 4.120 | 3.970 | 4.090 | 4.090 | 115,656,388 |
| 2026-04-07 | 3.830 | 3.980 | 3.750 | 3.940 | 3.940 | 88,294,467 |
| 2026-04-03 | 3.840 | 4.000 | 3.800 | 3.840 | 3.840 | 104,067,373 |
| 2026-04-02 | 3.950 | 3.960 | 3.800 | 3.820 | 3.820 | 56,540,677 |
| 2026-04-01 | 3.940 | 4.030 | 3.930 | 3.970 | 3.970 | 64,948,592 |
| 2026-03-31 | 3.900 | 4.000 | 3.870 | 3.880 | 3.880 | 47,458,920 |
| 2026-03-30 | 3.830 | 3.910 | 3.780 | 3.900 | 3.900 | 50,689,890 |
| 2026-03-27 | 3.840 | 3.930 | 3.830 | 3.880 | 3.880 | 45,762,690 |
| 2026-03-26 | 3.900 | 3.970 | 3.850 | 3.870 | 3.870 | 50,187,177 |
| 2026-03-25 | 3.770 | 3.950 | 3.760 | 3.900 | 3.900 | 63,144,803 |
| 2026-03-24 | 3.730 | 3.780 | 3.670 | 3.770 | 3.770 | 50,424,759 |
| 2026-03-23 | 3.800 | 3.810 | 3.640 | 3.680 | 3.680 | 88,921,408 |
| 2026-03-20 | 4.000 | 4.030 | 3.870 | 3.870 | 3.870 | 62,039,061 |
| 2026-03-19 | 3.940 | 4.040 | 3.910 | 3.990 | 3.990 | 72,410,038 |
| 2026-03-18 | 3.930 | 3.970 | 3.880 | 3.960 | 3.960 | 44,817,465 |
| 2026-03-17 | 4.000 | 4.030 | 3.920 | 3.940 | 3.940 | 43,445,230 |
| 2026-03-16 | 4.010 | 4.040 | 3.970 | 4.000 | 4.000 | 37,415,167 |
| 2026-03-13 | 4.090 | 4.110 | 4.010 | 4.020 | 4.020 | 55,882,610 |
| 2026-03-12 | 4.060 | 4.140 | 4.050 | 4.120 | 4.120 | 64,550,421 |
| 2026-03-11 | 4.080 | 4.100 | 4.030 | 4.080 | 4.080 | 57,323,360 |
| 2026-03-10 | 4.030 | 4.200 | 4.030 | 4.090 | 4.090 | 94,689,017 |
| 2026-03-09 | 3.930 | 4.010 | 3.860 | 4.000 | 4.000 | 73,066,490 |
| 2026-03-06 | 3.870 | 3.960 | 3.850 | 3.960 | 3.960 | 50,283,396 |
| 2026-03-05 | 3.920 | 3.950 | 3.870 | 3.880 | 3.880 | 60,575,718 |
| 2026-03-04 | 3.840 | 3.900 | 3.800 | 3.830 | 3.830 | 64,717,881 |
| 2026-03-03 | 4.050 | 4.060 | 3.870 | 3.890 | 3.890 | 106,850,829 |
| 2026-03-02 | 4.090 | 4.130 | 4.010 | 4.030 | 4.030 | 108,700,497 |
| 2026-02-27 | 4.160 | 4.200 | 4.140 | 4.180 | 4.180 | 60,717,500 |
| 2026-02-26 | 4.250 | 4.250 | 4.160 | 4.160 | 4.160 | 82,855,154 |
| 2026-02-25 | 4.210 | 4.260 | 4.180 | 4.250 | 4.250 | 71,121,081 |
| 2026-02-24 | 4.210 | 4.240 | 4.140 | 4.220 | 4.220 | 73,708,076 |
| 2026-02-13 | 4.290 | 4.340 | 4.200 | 4.200 | 4.200 | 85,854,310 |
| 2026-02-12 | 4.360 | 4.390 | 4.230 | 4.290 | 4.290 | 112,553,048 |
| 2026-02-11 | 4.610 | 4.630 | 4.380 | 4.390 | 4.390 | 179,288,767 |
| 2026-02-10 | 4.490 | 4.830 | 4.440 | 4.640 | 4.640 | 275,491,627 |
| 2026-02-09 | 4.330 | 4.440 | 4.300 | 4.390 | 4.390 | 139,641,505 |
| 2026-02-06 | 4.220 | 4.320 | 4.110 | 4.250 | 4.250 | 136,808,617 |
| 2026-02-05 | 4.190 | 4.390 | 4.180 | 4.280 | 4.280 | 133,803,455 |
| 2026-02-04 | 4.350 | 4.360 | 4.160 | 4.240 | 4.240 | 173,336,152 |
| 2026-02-03 | 4.260 | 4.470 | 4.260 | 4.390 | 4.390 | 194,006,307 |
| 2026-02-02 | 4.360 | 4.530 | 4.240 | 4.270 | 4.270 | 251,317,998 |
| 2026-01-30 | 4.420 | 4.750 | 4.310 | 4.360 | 4.360 | 389,023,094 |
| 2026-01-29 | 4.010 | 4.440 | 3.970 | 4.440 | 4.440 | 130,431,552 |
| 2026-01-28 | 4.000 | 4.060 | 3.950 | 4.040 | 4.040 | 137,148,940 |
| 2026-01-27 | 3.980 | 4.200 | 3.940 | 4.000 | 4.000 | 186,967,282 |
| 2026-01-26 | 4.060 | 4.130 | 3.940 | 3.970 | 3.970 | 220,636,414 |
| 2026-01-23 | 3.710 | 4.070 | 3.690 | 4.070 | 4.070 | 247,211,825 |
| 2026-01-22 | 3.650 | 3.720 | 3.640 | 3.700 | 3.700 | 47,429,502 |
| 2026-01-21 | 3.640 | 3.690 | 3.630 | 3.660 | 3.660 | 44,651,151 |
| 2026-01-20 | 3.640 | 3.680 | 3.620 | 3.660 | 3.660 | 59,330,481 |
| 2026-01-19 | 3.640 | 3.670 | 3.580 | 3.620 | 3.620 | 58,762,367 |
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.