Jiangsu Broadcasting Cable inf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.150 | 3.180 | 3.120 | 3.140 | 3.140 | 30,482,537 |
| 2026-10-16 | 3.210 | 3.260 | 3.130 | 3.170 | 3.170 | 45,220,260 |
| 2026-10-15 | 3.210 | 3.240 | 3.160 | 3.170 | 3.170 | 50,779,500 |
| 2026-10-14 | 3.180 | 3.280 | 3.170 | 3.240 | 3.240 | 67,454,410 |
| 2026-10-13 | 3.180 | 3.220 | 3.150 | 3.200 | 3.200 | 37,878,987 |
| 2026-10-12 | 3.180 | 3.220 | 3.170 | 3.210 | 3.210 | 41,281,638 |
| 2026-10-09 | 3.090 | 3.190 | 3.060 | 3.190 | 3.190 | 42,793,686 |
| 2026-10-08 | 3.110 | 3.130 | 3.070 | 3.090 | 3.090 | 18,648,580 |
| 2026-09-30 | 3.110 | 3.130 | 3.070 | 3.110 | 3.110 | 21,574,570 |
| 2026-09-29 | 3.020 | 3.130 | 3.010 | 3.110 | 3.110 | 33,880,337 |
| 2026-09-28 | 3.080 | 3.100 | 3.020 | 3.030 | 3.030 | 24,152,910 |
| 2026-09-24 | 3.080 | 3.150 | 3.080 | 3.090 | 3.090 | 27,423,931 |
| 2026-09-23 | 3.140 | 3.150 | 3.090 | 3.090 | 3.090 | 23,950,083 |
| 2026-09-22 | 3.160 | 3.180 | 3.130 | 3.150 | 3.150 | 30,800,179 |
| 2026-09-21 | 3.130 | 3.150 | 3.090 | 3.150 | 3.150 | 26,679,360 |
| 2026-09-18 | 3.140 | 3.160 | 3.110 | 3.120 | 3.120 | 25,407,450 |
| 2026-09-17 | 3.090 | 3.160 | 3.090 | 3.130 | 3.130 | 24,469,863 |
| 2026-09-16 | 3.070 | 3.120 | 3.050 | 3.110 | 3.110 | 20,711,031 |
| 2026-09-15 | 3.130 | 3.140 | 3.080 | 3.090 | 3.090 | 20,320,441 |
| 2026-09-14 | 3.110 | 3.150 | 3.110 | 3.130 | 3.130 | 19,005,277 |
| 2026-09-11 | 3.140 | 3.150 | 3.080 | 3.120 | 3.120 | 31,012,540 |
| 2026-09-10 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 16,869,700 |
| 2026-09-09 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 40,245,450 |
| 2026-09-08 | 3.170 | 3.240 | 3.160 | 3.220 | 3.220 | 44,222,122 |
| 2026-09-07 | 3.140 | 3.180 | 3.120 | 3.170 | 3.170 | 31,780,860 |
| 2026-09-04 | 3.100 | 3.180 | 3.100 | 3.140 | 3.140 | 36,496,430 |
| 2026-09-03 | 3.110 | 3.170 | 3.080 | 3.090 | 3.090 | 30,552,440 |
| 2026-09-02 | 3.150 | 3.170 | 3.110 | 3.120 | 3.120 | 28,843,978 |
| 2026-09-01 | 3.120 | 3.190 | 3.110 | 3.170 | 3.170 | 42,411,190 |
| 2026-08-31 | 3.050 | 3.140 | 3.040 | 3.130 | 3.130 | 46,435,791 |
| 2026-08-28 | 3.070 | 3.120 | 3.050 | 3.080 | 3.080 | 29,259,918 |
| 2026-08-27 | 3.070 | 3.070 | 3.030 | 3.070 | 3.070 | 24,263,043 |
| 2026-08-26 | 3.040 | 3.090 | 3.030 | 3.080 | 3.080 | 20,961,756 |
| 2026-08-25 | 2.990 | 3.050 | 2.980 | 3.040 | 3.040 | 20,523,243 |
| 2026-08-24 | 3.010 | 3.030 | 2.990 | 3.010 | 3.010 | 13,847,586 |
| 2026-08-21 | 3.000 | 3.010 | 2.960 | 3.000 | 3.000 | 15,628,457 |
| 2026-08-20 | 2.990 | 3.030 | 2.990 | 3.020 | 3.004 | 17,179,320 |
| 2026-08-19 | 3.040 | 3.040 | 2.970 | 2.980 | 2.964 | 26,956,362 |
| 2026-08-18 | 3.070 | 3.070 | 3.020 | 3.040 | 3.024 | 22,833,246 |
| 2026-08-17 | 3.070 | 3.080 | 3.030 | 3.080 | 3.064 | 22,260,622 |
| 2026-08-14 | 3.090 | 3.110 | 3.040 | 3.080 | 3.064 | 28,456,730 |
| 2026-08-13 | 3.160 | 3.180 | 3.090 | 3.100 | 3.100 | 38,177,050 |
| 2026-08-12 | 3.080 | 3.160 | 3.070 | 3.140 | 3.140 | 42,120,035 |
| 2026-08-11 | 3.090 | 3.120 | 3.070 | 3.080 | 3.080 | 20,258,134 |
| 2026-08-10 | 3.060 | 3.110 | 3.050 | 3.100 | 3.100 | 25,564,379 |
| 2026-08-07 | 3.110 | 3.110 | 3.020 | 3.070 | 3.070 | 34,347,880 |
| 2026-08-06 | 3.120 | 3.160 | 3.070 | 3.110 | 3.110 | 35,359,168 |
| 2026-08-05 | 3.170 | 3.180 | 3.120 | 3.140 | 3.140 | 32,778,890 |
| 2026-08-04 | 3.170 | 3.190 | 3.130 | 3.160 | 3.160 | 29,636,090 |
| 2026-08-03 | 3.130 | 3.170 | 3.120 | 3.170 | 3.170 | 32,053,899 |
| 2026-07-31 | 3.070 | 3.150 | 3.070 | 3.120 | 3.120 | 44,425,175 |
| 2026-07-30 | 3.050 | 3.100 | 3.040 | 3.070 | 3.070 | 30,943,330 |
| 2026-07-29 | 3.030 | 3.080 | 3.030 | 3.060 | 3.060 | 31,526,110 |
| 2026-07-28 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 22,728,050 |
| 2026-07-27 | 2.980 | 3.030 | 2.960 | 3.020 | 3.020 | 26,555,190 |
| 2026-07-24 | 3.050 | 3.060 | 2.980 | 2.980 | 2.980 | 34,095,000 |
| 2026-07-23 | 3.010 | 3.060 | 2.990 | 3.060 | 3.060 | 26,961,469 |
| 2026-07-22 | 3.020 | 3.040 | 2.970 | 3.020 | 3.020 | 39,208,323 |
| 2026-07-21 | 3.050 | 3.090 | 3.010 | 3.030 | 3.030 | 38,178,571 |
| 2026-07-20 | 3.020 | 3.080 | 3.000 | 3.050 | 3.050 | 42,679,600 |
Page 1 of 3 · 121 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.