Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.280 | 3.300 | 3.240 | 3.250 | 3.250 | 24,413,314 |
| 2025-04-22 | 3.260 | 3.300 | 3.250 | 3.270 | 3.270 | 25,619,830 |
| 2025-04-21 | 3.240 | 3.270 | 3.220 | 3.260 | 3.260 | 19,626,576 |
| 2025-04-18 | 3.230 | 3.250 | 3.200 | 3.250 | 3.250 | 20,659,770 |
| 2025-04-17 | 3.220 | 3.260 | 3.210 | 3.250 | 3.250 | 19,261,143 |
| 2025-04-16 | 3.260 | 3.290 | 3.200 | 3.240 | 3.240 | 30,487,890 |
| 2025-04-15 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 26,025,376 |
| 2025-04-14 | 3.240 | 3.280 | 3.210 | 3.260 | 3.260 | 32,460,095 |
| 2025-04-11 | 3.220 | 3.260 | 3.200 | 3.200 | 3.200 | 35,066,970 |
| 2025-04-10 | 3.150 | 3.250 | 3.140 | 3.220 | 3.220 | 60,251,443 |
| 2025-04-09 | 3.000 | 3.120 | 2.900 | 3.100 | 3.100 | 60,123,532 |
| 2025-04-08 | 3.000 | 3.070 | 3.000 | 3.030 | 3.030 | 49,917,780 |
| 2025-04-07 | 3.240 | 3.240 | 3.020 | 3.020 | 3.020 | 69,806,380 |
| 2025-04-03 | 3.310 | 3.370 | 3.290 | 3.350 | 3.350 | 32,002,656 |
| 2025-04-02 | 3.310 | 3.340 | 3.310 | 3.330 | 3.330 | 26,211,481 |
| 2025-04-01 | 3.310 | 3.340 | 3.300 | 3.320 | 3.320 | 38,546,698 |
| 2025-03-31 | 3.410 | 3.410 | 3.280 | 3.320 | 3.320 | 43,905,576 |
| 2025-03-28 | 3.410 | 3.440 | 3.380 | 3.420 | 3.420 | 29,097,556 |
| 2025-03-27 | 3.430 | 3.440 | 3.380 | 3.410 | 3.410 | 31,069,500 |
| 2025-03-26 | 3.400 | 3.450 | 3.390 | 3.430 | 3.430 | 32,155,945 |
| 2025-03-25 | 3.400 | 3.420 | 3.380 | 3.410 | 3.410 | 29,696,267 |
| 2025-03-24 | 3.450 | 3.470 | 3.350 | 3.420 | 3.420 | 49,700,830 |
| 2025-03-21 | 3.460 | 3.520 | 3.440 | 3.450 | 3.450 | 51,449,155 |
| 2025-03-20 | 3.480 | 3.530 | 3.460 | 3.480 | 3.480 | 42,797,819 |
| 2025-03-19 | 3.510 | 3.510 | 3.460 | 3.480 | 3.480 | 40,736,069 |
| 2025-03-18 | 3.530 | 3.540 | 3.490 | 3.510 | 3.510 | 49,311,170 |
| 2025-03-17 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 76,804,773 |
| 2025-03-14 | 3.530 | 3.570 | 3.480 | 3.550 | 3.550 | 94,479,575 |
| 2025-03-13 | 3.680 | 3.680 | 3.470 | 3.540 | 3.540 | 178,063,319 |
| 2025-03-12 | 3.420 | 3.730 | 3.420 | 3.730 | 3.730 | 87,105,823 |
| 2025-03-11 | 3.290 | 3.400 | 3.260 | 3.390 | 3.390 | 53,653,900 |
| 2025-03-10 | 3.340 | 3.350 | 3.280 | 3.300 | 3.300 | 40,448,727 |
| 2025-03-07 | 3.380 | 3.430 | 3.350 | 3.350 | 3.350 | 33,895,720 |
| 2025-03-06 | 3.290 | 3.430 | 3.290 | 3.390 | 3.390 | 56,758,504 |
| 2025-03-05 | 3.290 | 3.300 | 3.240 | 3.290 | 3.290 | 28,456,150 |
| 2025-03-04 | 3.260 | 3.300 | 3.250 | 3.290 | 3.290 | 23,690,566 |
| 2025-03-03 | 3.270 | 3.330 | 3.260 | 3.270 | 3.270 | 41,705,050 |
| 2025-02-28 | 3.360 | 3.360 | 3.260 | 3.280 | 3.280 | 38,153,610 |
| 2025-02-27 | 3.400 | 3.430 | 3.330 | 3.360 | 3.360 | 44,871,872 |
| 2025-02-26 | 3.390 | 3.420 | 3.370 | 3.400 | 3.400 | 36,591,678 |
| 2025-02-25 | 3.400 | 3.440 | 3.370 | 3.390 | 3.390 | 38,987,523 |
| 2025-02-24 | 3.470 | 3.500 | 3.410 | 3.430 | 3.430 | 45,652,158 |
| 2025-02-21 | 3.390 | 3.480 | 3.360 | 3.470 | 3.470 | 49,730,922 |
| 2025-02-20 | 3.440 | 3.450 | 3.380 | 3.390 | 3.390 | 40,274,200 |
| 2025-02-19 | 3.420 | 3.460 | 3.400 | 3.450 | 3.450 | 39,503,920 |
| 2025-02-18 | 3.520 | 3.540 | 3.410 | 3.420 | 3.420 | 49,411,860 |
| 2025-02-17 | 3.520 | 3.550 | 3.470 | 3.510 | 3.510 | 47,108,159 |
| 2025-02-14 | 3.530 | 3.530 | 3.450 | 3.500 | 3.500 | 49,671,391 |
| 2025-02-13 | 3.490 | 3.580 | 3.470 | 3.520 | 3.520 | 81,357,213 |
| 2025-02-12 | 3.390 | 3.470 | 3.380 | 3.440 | 3.440 | 50,619,985 |
| 2025-02-11 | 3.390 | 3.410 | 3.330 | 3.400 | 3.400 | 51,509,633 |
| 2025-02-10 | 3.340 | 3.400 | 3.330 | 3.390 | 3.390 | 50,338,988 |
| 2025-02-07 | 3.290 | 3.380 | 3.270 | 3.330 | 3.330 | 52,426,088 |
| 2025-02-06 | 3.240 | 3.290 | 3.220 | 3.290 | 3.290 | 39,536,933 |
| 2025-02-05 | 3.240 | 3.270 | 3.220 | 3.250 | 3.250 | 31,990,857 |
| 2025-01-27 | 3.260 | 3.300 | 3.210 | 3.210 | 3.210 | 35,945,658 |
| 2025-01-24 | 3.180 | 3.260 | 3.160 | 3.240 | 3.240 | 34,452,872 |
| 2025-01-23 | 3.190 | 3.240 | 3.170 | 3.170 | 3.170 | 32,904,580 |
| 2025-01-22 | 3.190 | 3.200 | 3.140 | 3.170 | 3.170 | 32,462,800 |
| 2025-01-21 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 26,526,240 |
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.