Anhui Jingcheng Copper Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.100 | 6.100 | 5.980 | 6.000 | 5.897 | 6,411,581 |
| 2024-07-26 | 5.880 | 6.010 | 5.840 | 6.000 | 5.897 | 8,458,300 |
| 2024-07-25 | 5.810 | 5.920 | 5.770 | 5.850 | 5.749 | 7,522,584 |
| 2024-07-24 | 5.900 | 5.950 | 5.790 | 5.840 | 5.739 | 12,241,600 |
| 2024-07-23 | 6.150 | 6.150 | 5.860 | 5.890 | 5.789 | 11,651,512 |
| 2024-07-22 | 6.250 | 6.260 | 6.100 | 6.140 | 6.034 | 8,494,600 |
| 2024-07-19 | 6.240 | 6.280 | 6.120 | 6.230 | 6.123 | 8,363,347 |
| 2024-07-18 | 6.220 | 6.270 | 6.110 | 6.250 | 6.142 | 7,421,569 |
| 2024-07-17 | 6.360 | 6.360 | 6.220 | 6.240 | 6.133 | 7,984,302 |
| 2024-07-16 | 6.430 | 6.450 | 6.320 | 6.350 | 6.241 | 8,028,255 |
| 2024-07-15 | 6.500 | 6.500 | 6.390 | 6.440 | 6.329 | 8,192,002 |
| 2024-07-12 | 6.630 | 6.630 | 6.470 | 6.530 | 6.418 | 8,869,838 |
| 2024-07-11 | 6.450 | 6.620 | 6.400 | 6.620 | 6.506 | 13,006,762 |
| 2024-07-10 | 6.360 | 6.470 | 6.300 | 6.330 | 6.221 | 8,356,402 |
| 2024-07-09 | 6.260 | 6.400 | 6.200 | 6.380 | 6.270 | 9,765,400 |
| 2024-07-08 | 6.420 | 6.460 | 6.250 | 6.270 | 6.162 | 8,747,400 |
| 2024-07-05 | 6.390 | 6.480 | 6.340 | 6.470 | 6.359 | 7,511,176 |
| 2024-07-04 | 6.560 | 6.620 | 6.370 | 6.430 | 6.319 | 9,642,832 |
| 2024-07-03 | 6.580 | 6.620 | 6.530 | 6.560 | 6.447 | 5,345,600 |
| 2024-07-02 | 6.630 | 6.640 | 6.560 | 6.580 | 6.467 | 6,461,800 |
| 2024-07-01 | 6.630 | 6.680 | 6.510 | 6.630 | 6.516 | 9,049,055 |
| 2024-06-28 | 6.420 | 6.690 | 6.420 | 6.590 | 6.477 | 12,606,103 |
| 2024-06-27 | 6.710 | 6.720 | 6.470 | 6.510 | 6.398 | 8,931,951 |
| 2024-06-26 | 6.440 | 6.720 | 6.430 | 6.710 | 6.594 | 10,333,945 |
| 2024-06-25 | 6.500 | 6.620 | 6.480 | 6.530 | 6.418 | 8,750,520 |
| 2024-06-24 | 6.630 | 6.690 | 6.430 | 6.490 | 6.378 | 10,229,332 |
| 2024-06-21 | 6.670 | 6.810 | 6.660 | 6.720 | 6.604 | 6,564,262 |
| 2024-06-20 | 6.940 | 7.000 | 6.720 | 6.750 | 6.634 | 13,196,125 |
| 2024-06-19 | 6.870 | 7.010 | 6.820 | 6.940 | 6.820 | 15,875,410 |
| 2024-06-18 | 6.830 | 6.910 | 6.810 | 6.860 | 6.742 | 13,141,781 |
| 2024-06-17 | 6.970 | 7.090 | 6.920 | 6.940 | 6.673 | 14,757,162 |
| 2024-06-14 | 7.070 | 7.270 | 7.020 | 7.020 | 6.750 | 23,528,815 |
| 2024-06-13 | 7.140 | 7.150 | 7.060 | 7.110 | 6.837 | 12,102,554 |
| 2024-06-12 | 7.020 | 7.160 | 7.010 | 7.120 | 6.846 | 9,196,432 |
| 2024-06-11 | 7.060 | 7.110 | 6.960 | 7.080 | 6.808 | 11,008,563 |
| 2024-06-07 | 7.200 | 7.240 | 7.040 | 7.140 | 6.865 | 11,188,600 |
| 2024-06-06 | 7.280 | 7.370 | 7.080 | 7.130 | 6.856 | 15,043,626 |
| 2024-06-05 | 7.370 | 7.420 | 7.280 | 7.290 | 7.010 | 9,845,400 |
| 2024-06-04 | 7.260 | 7.440 | 7.220 | 7.420 | 7.135 | 12,587,440 |
| 2024-06-03 | 7.390 | 7.470 | 7.230 | 7.290 | 7.010 | 16,041,144 |
| 2024-05-31 | 7.380 | 7.470 | 7.320 | 7.360 | 7.077 | 10,071,000 |
| 2024-05-30 | 7.550 | 7.550 | 7.370 | 7.420 | 7.135 | 13,734,802 |
| 2024-05-29 | 7.330 | 7.590 | 7.320 | 7.510 | 7.221 | 19,794,327 |
| 2024-05-28 | 7.290 | 7.490 | 7.280 | 7.360 | 7.077 | 16,295,079 |
| 2024-05-27 | 7.280 | 7.310 | 7.160 | 7.310 | 7.029 | 12,012,400 |
| 2024-05-24 | 7.280 | 7.400 | 7.200 | 7.300 | 7.019 | 17,498,800 |
| 2024-05-23 | 7.450 | 7.450 | 7.240 | 7.270 | 6.990 | 23,582,000 |
| 2024-05-22 | 7.720 | 7.750 | 7.500 | 7.520 | 7.231 | 26,529,913 |
| 2024-05-21 | 8.020 | 8.030 | 7.710 | 7.770 | 7.471 | 27,169,300 |
| 2024-05-20 | 7.970 | 8.120 | 7.890 | 7.990 | 7.683 | 38,028,010 |
| 2024-05-17 | 7.810 | 8.100 | 7.790 | 7.950 | 7.644 | 44,737,235 |
| 2024-05-16 | 7.680 | 7.800 | 7.680 | 7.710 | 7.413 | 16,451,900 |
| 2024-05-15 | 7.750 | 7.770 | 7.630 | 7.680 | 7.385 | 12,353,202 |
| 2024-05-14 | 7.610 | 7.770 | 7.600 | 7.740 | 7.442 | 14,292,903 |
| 2024-05-13 | 7.760 | 7.760 | 7.550 | 7.660 | 7.365 | 17,517,327 |
| 2024-05-10 | 7.860 | 7.910 | 7.730 | 7.800 | 7.500 | 16,656,507 |
| 2024-05-09 | 7.550 | 7.870 | 7.530 | 7.830 | 7.529 | 24,416,402 |
| 2024-05-08 | 7.760 | 7.760 | 7.580 | 7.590 | 7.298 | 16,925,434 |
| 2024-05-07 | 7.730 | 7.790 | 7.630 | 7.760 | 7.462 | 25,895,725 |
| 2024-05-06 | 7.730 | 7.820 | 7.670 | 7.730 | 7.433 | 25,231,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0800 CNY |
| 2024-11-01 | 0.0700 CNY |
| 2024-06-18 | 0.1500 CNY |
| 2023-06-15 | 0.1500 CNY |
| 2022-06-15 | 0.2500 CNY |
| 2021-05-31 | 0.1000 CNY |
| 2020-05-26 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.