Jiangsu Broadcasting Cable inf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	3.210	3.310	3.190	3.300	3.300	59,369,559
2024-10-24	3.170	3.200	3.150	3.200	3.200	35,188,209
2024-10-23	3.170	3.210	3.140	3.190	3.190	43,965,576
2024-10-22	3.140	3.230	3.130	3.180	3.180	53,231,256
2024-10-21	3.140	3.170	3.110	3.140	3.140	46,524,256
2024-10-18	3.080	3.190	3.040	3.130	3.130	55,238,448
2024-10-17	3.120	3.170	3.070	3.080	3.080	36,163,916
2024-10-16	3.040	3.150	3.030	3.120	3.120	42,785,607
2024-10-15	3.110	3.140	3.070	3.070	3.070	43,337,668
2024-10-14	3.100	3.140	3.050	3.130	3.130	52,639,687
2024-10-11	3.190	3.190	3.060	3.100	3.100	53,007,021
2024-10-10	3.200	3.250	3.130	3.180	3.180	66,856,177
2024-10-09	3.410	3.410	3.150	3.160	3.160	105,199,850
2024-10-08	3.650	3.650	3.310	3.470	3.470	133,807,902
2024-09-30	3.150	3.370	3.150	3.320	3.320	118,821,831
2024-09-27	3.020	3.070	3.000	3.070	3.070	40,429,928
2024-09-26	2.910	3.000	2.910	3.000	3.000	39,514,893
2024-09-25	2.880	2.990	2.880	2.910	2.910	38,702,240
2024-09-24	2.760	2.880	2.750	2.870	2.870	35,282,030
2024-09-23	2.750	2.760	2.730	2.760	2.760	16,238,476
2024-09-20	2.750	2.780	2.730	2.770	2.770	22,415,580
2024-09-19	2.690	2.750	2.680	2.750	2.750	20,435,082
2024-09-18	2.720	2.740	2.650	2.680	2.680	20,192,630
2024-09-13	2.740	2.760	2.720	2.730	2.730	16,005,983
2024-09-12	2.710	2.760	2.710	2.730	2.730	14,235,236
2024-09-11	2.740	2.750	2.700	2.720	2.720	14,385,912
2024-09-10	2.750	2.760	2.700	2.750	2.750	20,294,210
2024-09-09	2.740	2.780	2.720	2.740	2.740	17,108,958
2024-09-06	2.780	2.790	2.740	2.750	2.750	17,800,856
2024-09-05	2.760	2.790	2.750	2.780	2.780	11,249,050
2024-09-04	2.760	2.790	2.750	2.760	2.760	15,497,740
2024-09-03	2.800	2.830	2.760	2.770	2.770	17,751,695
2024-09-02	2.820	2.850	2.800	2.810	2.810	24,413,910
2024-08-30	2.790	2.850	2.780	2.810	2.810	23,424,994
2024-08-29	2.780	2.810	2.770	2.790	2.790	14,651,220
2024-08-28	2.740	2.810	2.730	2.780	2.780	15,091,227
2024-08-27	2.780	2.810	2.740	2.750	2.750	12,712,280
2024-08-26	2.770	2.810	2.740	2.780	2.780	17,053,510
2024-08-23	2.780	2.800	2.750	2.770	2.770	16,142,990
2024-08-22	2.820	2.850	2.790	2.790	2.790	16,672,630
2024-08-21	2.870	2.890	2.810	2.820	2.820	18,385,760
2024-08-20	2.900	2.910	2.850	2.860	2.860	20,553,573
2024-08-19	2.850	2.910	2.850	2.890	2.890	20,513,848
2024-08-16	2.880	2.900	2.840	2.860	2.860	17,313,136
2024-08-15	2.840	2.900	2.820	2.880	2.880	29,509,965
2024-08-14	2.810	2.850	2.810	2.830	2.830	22,989,230
2024-08-13	2.820	2.840	2.790	2.820	2.820	18,042,200
2024-08-12	2.820	2.860	2.810	2.820	2.820	17,131,353
2024-08-09	2.840	2.860	2.830	2.830	2.830	20,455,611
2024-08-08	2.810	2.850	2.800	2.830	2.830	18,816,220
2024-08-07	2.830	2.850	2.810	2.810	2.810	16,075,070
2024-08-06	2.790	2.840	2.780	2.840	2.840	23,812,720
2024-08-05	2.790	2.840	2.770	2.780	2.780	26,047,440
2024-08-02	2.770	2.830	2.760	2.800	2.800	26,987,423
2024-08-01	2.790	2.830	2.770	2.780	2.780	21,907,705
2024-07-31	2.710	2.800	2.700	2.800	2.800	34,655,150
2024-07-30	2.680	2.710	2.670	2.700	2.700	15,140,719
2024-07-29	2.680	2.690	2.640	2.690	2.690	17,660,880
2024-07-26	2.650	2.680	2.640	2.680	2.680	18,731,923
2024-07-25	2.610	2.660	2.590	2.650	2.650	18,260,431

← NewerPage 9 of 21 · 1,216 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.