Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.250 | 3.270 | 3.210 | 3.230 | 3.230 | 27,386,040 |
| 2025-01-17 | 3.240 | 3.240 | 3.190 | 3.210 | 3.210 | 29,910,360 |
| 2025-01-16 | 3.230 | 3.300 | 3.210 | 3.240 | 3.240 | 47,549,258 |
| 2025-01-15 | 3.230 | 3.260 | 3.180 | 3.220 | 3.220 | 36,546,030 |
| 2025-01-14 | 3.130 | 3.230 | 3.130 | 3.220 | 3.220 | 50,013,141 |
| 2025-01-13 | 3.080 | 3.130 | 3.040 | 3.120 | 3.120 | 31,611,750 |
| 2025-01-10 | 3.170 | 3.200 | 3.110 | 3.110 | 3.110 | 39,395,840 |
| 2025-01-09 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 31,098,760 |
| 2025-01-08 | 3.180 | 3.220 | 3.090 | 3.190 | 3.190 | 51,556,597 |
| 2025-01-07 | 3.170 | 3.200 | 3.150 | 3.200 | 3.200 | 38,597,540 |
| 2025-01-06 | 3.190 | 3.200 | 3.140 | 3.170 | 3.170 | 48,179,038 |
| 2025-01-03 | 3.290 | 3.300 | 3.160 | 3.180 | 3.180 | 46,951,600 |
| 2025-01-02 | 3.360 | 3.410 | 3.250 | 3.280 | 3.280 | 48,937,415 |
| 2024-12-31 | 3.450 | 3.490 | 3.350 | 3.350 | 3.350 | 42,011,434 |
| 2024-12-30 | 3.460 | 3.470 | 3.400 | 3.430 | 3.430 | 37,988,035 |
| 2024-12-27 | 3.460 | 3.550 | 3.420 | 3.480 | 3.480 | 44,486,082 |
| 2024-12-26 | 3.420 | 3.470 | 3.420 | 3.450 | 3.450 | 31,256,240 |
| 2024-12-25 | 3.510 | 3.520 | 3.390 | 3.440 | 3.440 | 50,293,236 |
| 2024-12-24 | 3.510 | 3.530 | 3.470 | 3.520 | 3.520 | 48,964,808 |
| 2024-12-23 | 3.660 | 3.670 | 3.500 | 3.510 | 3.510 | 72,684,532 |
| 2024-12-20 | 3.730 | 3.770 | 3.660 | 3.670 | 3.670 | 56,718,340 |
| 2024-12-19 | 3.720 | 3.770 | 3.670 | 3.750 | 3.750 | 58,699,264 |
| 2024-12-18 | 3.800 | 3.850 | 3.740 | 3.760 | 3.760 | 66,630,794 |
| 2024-12-17 | 3.920 | 3.960 | 3.760 | 3.780 | 3.780 | 78,321,768 |
| 2024-12-16 | 3.910 | 4.000 | 3.880 | 3.940 | 3.940 | 84,313,074 |
| 2024-12-13 | 3.970 | 4.040 | 3.920 | 3.940 | 3.940 | 123,201,201 |
| 2024-12-12 | 4.020 | 4.030 | 3.920 | 3.990 | 3.990 | 103,186,250 |
| 2024-12-11 | 3.880 | 4.090 | 3.860 | 4.040 | 4.040 | 178,489,851 |
| 2024-12-10 | 4.000 | 4.050 | 3.850 | 3.860 | 3.860 | 127,853,653 |
| 2024-12-09 | 4.060 | 4.120 | 3.900 | 3.930 | 3.930 | 225,373,601 |
| 2024-12-06 | 3.620 | 3.980 | 3.610 | 3.980 | 3.980 | 132,475,441 |
| 2024-12-05 | 3.580 | 3.640 | 3.560 | 3.620 | 3.620 | 45,769,950 |
| 2024-12-04 | 3.650 | 3.660 | 3.550 | 3.570 | 3.570 | 44,378,050 |
| 2024-12-03 | 3.690 | 3.690 | 3.610 | 3.670 | 3.670 | 45,972,003 |
| 2024-12-02 | 3.570 | 3.700 | 3.560 | 3.690 | 3.690 | 60,554,404 |
| 2024-11-29 | 3.560 | 3.610 | 3.530 | 3.580 | 3.580 | 42,840,184 |
| 2024-11-28 | 3.550 | 3.660 | 3.550 | 3.560 | 3.560 | 60,234,836 |
| 2024-11-27 | 3.450 | 3.550 | 3.370 | 3.550 | 3.550 | 41,981,400 |
| 2024-11-26 | 3.460 | 3.530 | 3.430 | 3.460 | 3.460 | 35,378,357 |
| 2024-11-25 | 3.450 | 3.500 | 3.340 | 3.480 | 3.480 | 52,745,666 |
| 2024-11-22 | 3.530 | 3.600 | 3.440 | 3.450 | 3.450 | 54,105,034 |
| 2024-11-21 | 3.570 | 3.580 | 3.510 | 3.540 | 3.540 | 35,571,039 |
| 2024-11-20 | 3.470 | 3.590 | 3.460 | 3.570 | 3.570 | 52,065,260 |
| 2024-11-19 | 3.520 | 3.550 | 3.420 | 3.490 | 3.490 | 64,202,050 |
| 2024-11-18 | 3.550 | 3.620 | 3.510 | 3.540 | 3.540 | 83,417,293 |
| 2024-11-15 | 3.480 | 3.540 | 3.470 | 3.480 | 3.480 | 49,428,794 |
| 2024-11-14 | 3.560 | 3.600 | 3.450 | 3.480 | 3.480 | 56,506,402 |
| 2024-11-13 | 3.520 | 3.620 | 3.510 | 3.580 | 3.580 | 50,754,900 |
| 2024-11-12 | 3.650 | 3.660 | 3.520 | 3.540 | 3.540 | 61,251,033 |
| 2024-11-11 | 3.600 | 3.670 | 3.590 | 3.630 | 3.630 | 54,727,732 |
| 2024-11-08 | 3.680 | 3.700 | 3.600 | 3.610 | 3.610 | 67,265,520 |
| 2024-11-07 | 3.510 | 3.680 | 3.490 | 3.660 | 3.660 | 84,768,539 |
| 2024-11-06 | 3.440 | 3.630 | 3.420 | 3.540 | 3.540 | 102,498,638 |
| 2024-11-05 | 3.340 | 3.430 | 3.320 | 3.430 | 3.430 | 52,340,397 |
| 2024-11-04 | 3.310 | 3.350 | 3.290 | 3.350 | 3.350 | 37,811,868 |
| 2024-11-01 | 3.420 | 3.450 | 3.310 | 3.330 | 3.330 | 57,339,621 |
| 2024-10-31 | 3.350 | 3.440 | 3.310 | 3.420 | 3.420 | 60,338,490 |
| 2024-10-30 | 3.310 | 3.400 | 3.300 | 3.340 | 3.340 | 48,135,179 |
| 2024-10-29 | 3.450 | 3.460 | 3.300 | 3.320 | 3.320 | 61,429,989 |
| 2024-10-28 | 3.300 | 3.420 | 3.290 | 3.420 | 3.420 | 67,616,304 |
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.