Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.540 | 3.600 | 3.530 | 3.590 | 3.590 | 44,911,680 |
| 2025-07-21 | 3.510 | 3.550 | 3.500 | 3.550 | 3.550 | 40,508,013 |
| 2025-07-18 | 3.500 | 3.510 | 3.480 | 3.510 | 3.510 | 27,356,370 |
| 2025-07-17 | 3.490 | 3.540 | 3.470 | 3.490 | 3.490 | 32,377,039 |
| 2025-07-16 | 3.460 | 3.510 | 3.450 | 3.500 | 3.500 | 41,788,552 |
| 2025-07-15 | 3.510 | 3.510 | 3.430 | 3.450 | 3.450 | 33,598,879 |
| 2025-07-14 | 3.530 | 3.530 | 3.480 | 3.510 | 3.510 | 33,622,100 |
| 2025-07-11 | 3.510 | 3.550 | 3.480 | 3.530 | 3.530 | 44,768,780 |
| 2025-07-10 | 3.480 | 3.520 | 3.470 | 3.510 | 3.510 | 39,317,570 |
| 2025-07-09 | 3.490 | 3.500 | 3.460 | 3.480 | 3.480 | 31,716,920 |
| 2025-07-08 | 3.470 | 3.500 | 3.460 | 3.490 | 3.490 | 32,651,941 |
| 2025-07-07 | 3.450 | 3.490 | 3.440 | 3.480 | 3.480 | 32,179,950 |
| 2025-07-04 | 3.450 | 3.470 | 3.420 | 3.450 | 3.450 | 31,187,160 |
| 2025-07-03 | 3.440 | 3.490 | 3.430 | 3.450 | 3.450 | 30,944,750 |
| 2025-07-02 | 3.430 | 3.460 | 3.410 | 3.450 | 3.450 | 29,341,640 |
| 2025-07-01 | 3.440 | 3.450 | 3.400 | 3.430 | 3.430 | 23,802,890 |
| 2025-06-30 | 3.430 | 3.450 | 3.420 | 3.440 | 3.440 | 23,887,232 |
| 2025-06-27 | 3.420 | 3.470 | 3.410 | 3.420 | 3.420 | 28,121,482 |
| 2025-06-26 | 3.400 | 3.440 | 3.390 | 3.420 | 3.420 | 36,927,256 |
| 2025-06-25 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 23,925,926 |
| 2025-06-24 | 3.320 | 3.380 | 3.320 | 3.380 | 3.380 | 25,100,247 |
| 2025-06-23 | 3.280 | 3.330 | 3.270 | 3.320 | 3.320 | 24,122,310 |
| 2025-06-20 | 3.350 | 3.350 | 3.270 | 3.290 | 3.290 | 27,355,397 |
| 2025-06-19 | 3.360 | 3.370 | 3.320 | 3.330 | 3.330 | 31,363,244 |
| 2025-06-18 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 28,694,510 |
| 2025-06-17 | 3.440 | 3.450 | 3.410 | 3.430 | 3.430 | 28,139,414 |
| 2025-06-16 | 3.390 | 3.440 | 3.390 | 3.430 | 3.430 | 31,205,830 |
| 2025-06-13 | 3.480 | 3.490 | 3.390 | 3.410 | 3.410 | 43,614,040 |
| 2025-06-12 | 3.450 | 3.490 | 3.430 | 3.480 | 3.480 | 42,662,438 |
| 2025-06-11 | 3.480 | 3.520 | 3.470 | 3.480 | 3.480 | 35,139,637 |
| 2025-06-10 | 3.480 | 3.500 | 3.420 | 3.480 | 3.480 | 46,902,700 |
| 2025-06-09 | 3.450 | 3.520 | 3.430 | 3.480 | 3.480 | 48,702,790 |
| 2025-06-06 | 3.480 | 3.480 | 3.420 | 3.440 | 3.440 | 40,281,620 |
| 2025-06-05 | 3.400 | 3.510 | 3.400 | 3.490 | 3.490 | 69,569,221 |
| 2025-06-04 | 3.400 | 3.420 | 3.370 | 3.400 | 3.400 | 30,226,411 |
| 2025-06-03 | 3.320 | 3.450 | 3.320 | 3.400 | 3.400 | 59,528,292 |
| 2025-05-30 | 3.340 | 3.360 | 3.320 | 3.330 | 3.330 | 26,425,062 |
| 2025-05-29 | 3.280 | 3.340 | 3.270 | 3.340 | 3.340 | 33,746,740 |
| 2025-05-28 | 3.300 | 3.310 | 3.270 | 3.290 | 3.290 | 18,105,451 |
| 2025-05-27 | 3.290 | 3.300 | 3.250 | 3.290 | 3.290 | 25,371,566 |
| 2025-05-26 | 3.340 | 3.350 | 3.270 | 3.280 | 3.280 | 38,369,499 |
| 2025-05-23 | 3.330 | 3.380 | 3.320 | 3.340 | 3.340 | 53,510,441 |
| 2025-05-22 | 3.290 | 3.400 | 3.260 | 3.340 | 3.340 | 79,262,712 |
| 2025-05-21 | 3.300 | 3.310 | 3.280 | 3.290 | 3.290 | 20,231,340 |
| 2025-05-20 | 3.290 | 3.310 | 3.280 | 3.300 | 3.300 | 19,212,000 |
| 2025-05-19 | 3.240 | 3.300 | 3.230 | 3.290 | 3.290 | 32,600,854 |
| 2025-05-16 | 3.240 | 3.260 | 3.230 | 3.240 | 3.240 | 18,487,250 |
| 2025-05-15 | 3.290 | 3.290 | 3.240 | 3.240 | 3.240 | 24,853,090 |
| 2025-05-14 | 3.280 | 3.300 | 3.250 | 3.280 | 3.280 | 26,711,182 |
| 2025-05-13 | 3.320 | 3.320 | 3.260 | 3.270 | 3.270 | 25,486,380 |
| 2025-05-12 | 3.290 | 3.300 | 3.270 | 3.290 | 3.290 | 21,459,206 |
| 2025-05-09 | 3.320 | 3.320 | 3.270 | 3.270 | 3.270 | 25,697,118 |
| 2025-05-08 | 3.330 | 3.340 | 3.300 | 3.320 | 3.320 | 26,272,370 |
| 2025-05-07 | 3.350 | 3.360 | 3.300 | 3.320 | 3.320 | 32,321,840 |
| 2025-05-06 | 3.320 | 3.340 | 3.290 | 3.330 | 3.330 | 35,292,606 |
| 2025-04-30 | 3.290 | 3.330 | 3.270 | 3.310 | 3.310 | 30,347,219 |
| 2025-04-29 | 3.230 | 3.290 | 3.210 | 3.260 | 3.260 | 22,129,596 |
| 2025-04-28 | 3.230 | 3.240 | 3.200 | 3.230 | 3.230 | 21,013,766 |
| 2025-04-25 | 3.220 | 3.270 | 3.220 | 3.240 | 3.240 | 19,554,544 |
| 2025-04-24 | 3.240 | 3.250 | 3.200 | 3.220 | 3.220 | 22,767,114 |
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.