Anhui Jingcheng Copper Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.830 | 7.930 | 7.600 | 7.630 | 7.337 | 28,756,886 |
| 2024-04-29 | 7.870 | 7.890 | 7.650 | 7.820 | 7.519 | 34,991,063 |
| 2024-04-26 | 7.780 | 7.960 | 7.470 | 7.910 | 7.606 | 38,330,600 |
| 2024-04-25 | 8.180 | 8.190 | 7.980 | 8.160 | 7.846 | 16,155,700 |
| 2024-04-24 | 7.810 | 8.160 | 7.790 | 8.150 | 7.837 | 19,269,811 |
| 2024-04-23 | 7.950 | 8.030 | 7.880 | 7.910 | 7.606 | 15,344,980 |
| 2024-04-22 | 8.160 | 8.290 | 8.010 | 8.020 | 7.712 | 20,345,700 |
| 2024-04-19 | 8.330 | 8.490 | 8.130 | 8.200 | 7.885 | 26,990,669 |
| 2024-04-18 | 8.090 | 8.280 | 8.080 | 8.230 | 7.913 | 23,152,000 |
| 2024-04-17 | 7.780 | 8.090 | 7.780 | 8.070 | 7.760 | 21,446,277 |
| 2024-04-16 | 7.970 | 8.110 | 7.670 | 7.710 | 7.413 | 25,638,586 |
| 2024-04-15 | 8.160 | 8.170 | 7.840 | 8.040 | 7.731 | 26,166,600 |
| 2024-04-12 | 8.150 | 8.230 | 8.070 | 8.120 | 7.808 | 17,963,026 |
| 2024-04-11 | 8.000 | 8.320 | 7.950 | 8.150 | 7.837 | 23,276,593 |
| 2024-04-10 | 8.190 | 8.230 | 7.980 | 8.070 | 7.760 | 19,965,488 |
| 2024-04-09 | 8.040 | 8.280 | 8.000 | 8.180 | 7.865 | 25,249,605 |
| 2024-04-08 | 8.210 | 8.430 | 8.140 | 8.150 | 7.837 | 37,074,905 |
| 2024-04-03 | 8.210 | 8.290 | 8.090 | 8.250 | 7.933 | 33,562,612 |
| 2024-04-02 | 8.240 | 8.340 | 8.120 | 8.290 | 7.971 | 43,067,195 |
| 2024-04-01 | 8.200 | 8.310 | 8.120 | 8.220 | 7.904 | 39,869,862 |
| 2024-03-29 | 8.010 | 8.180 | 7.950 | 8.180 | 7.865 | 22,737,318 |
| 2024-03-28 | 7.660 | 8.170 | 7.590 | 8.060 | 7.750 | 45,266,122 |
| 2024-03-27 | 7.850 | 8.120 | 7.640 | 7.660 | 7.365 | 47,215,479 |
| 2024-03-26 | 8.100 | 8.330 | 7.930 | 8.040 | 7.731 | 61,482,722 |
| 2024-03-25 | 8.670 | 8.790 | 8.160 | 8.180 | 7.865 | 108,801,029 |
| 2024-03-22 | 7.850 | 8.510 | 7.770 | 8.510 | 8.183 | 93,302,559 |
| 2024-03-21 | 7.810 | 7.850 | 7.610 | 7.740 | 7.442 | 23,207,002 |
| 2024-03-20 | 7.700 | 7.780 | 7.610 | 7.720 | 7.423 | 30,787,497 |
| 2024-03-19 | 7.500 | 7.740 | 7.450 | 7.630 | 7.337 | 24,293,814 |
| 2024-03-18 | 7.390 | 7.500 | 7.330 | 7.490 | 7.202 | 20,554,301 |
| 2024-03-15 | 7.100 | 7.370 | 7.070 | 7.360 | 7.077 | 18,907,525 |
| 2024-03-14 | 7.170 | 7.280 | 7.080 | 7.130 | 6.856 | 13,922,908 |
| 2024-03-13 | 7.070 | 7.180 | 6.990 | 7.110 | 6.837 | 13,266,341 |
| 2024-03-12 | 7.110 | 7.120 | 6.980 | 7.080 | 6.808 | 14,084,559 |
| 2024-03-11 | 7.040 | 7.090 | 6.970 | 7.090 | 6.817 | 11,705,793 |
| 2024-03-08 | 6.930 | 7.040 | 6.910 | 7.030 | 6.760 | 11,640,466 |
| 2024-03-07 | 6.970 | 7.110 | 6.920 | 6.940 | 6.673 | 12,868,827 |
| 2024-03-06 | 6.850 | 7.000 | 6.800 | 6.930 | 6.663 | 14,053,279 |
| 2024-03-05 | 6.900 | 6.950 | 6.820 | 6.900 | 6.635 | 11,182,280 |
| 2024-03-04 | 6.980 | 7.080 | 6.860 | 6.900 | 6.635 | 13,317,561 |
| 2024-03-01 | 6.830 | 6.940 | 6.790 | 6.930 | 6.663 | 14,241,110 |
| 2024-02-29 | 6.560 | 6.830 | 6.500 | 6.830 | 6.567 | 14,951,122 |
| 2024-02-28 | 6.860 | 6.940 | 6.560 | 6.560 | 6.308 | 17,928,835 |
| 2024-02-27 | 6.720 | 6.830 | 6.670 | 6.830 | 6.567 | 10,456,112 |
| 2024-02-26 | 6.690 | 6.850 | 6.640 | 6.740 | 6.481 | 15,046,466 |
| 2024-02-23 | 6.650 | 6.680 | 6.550 | 6.670 | 6.413 | 12,756,566 |
| 2024-02-22 | 6.550 | 6.680 | 6.520 | 6.630 | 6.375 | 11,995,016 |
| 2024-02-21 | 6.490 | 6.750 | 6.400 | 6.580 | 6.327 | 15,516,071 |
| 2024-02-20 | 6.440 | 6.520 | 6.320 | 6.500 | 6.250 | 12,653,151 |
| 2024-02-19 | 6.510 | 6.580 | 6.360 | 6.440 | 6.192 | 24,196,287 |
| 2024-02-08 | 6.140 | 6.500 | 6.110 | 6.490 | 6.240 | 33,580,685 |
| 2024-02-07 | 5.910 | 6.220 | 5.880 | 6.140 | 5.904 | 31,768,671 |
| 2024-02-06 | 5.330 | 5.980 | 5.310 | 5.900 | 5.673 | 32,710,260 |
| 2024-02-05 | 5.970 | 6.010 | 5.380 | 5.530 | 5.317 | 33,964,648 |
| 2024-02-02 | 6.280 | 6.370 | 5.800 | 5.980 | 5.750 | 21,347,687 |
| 2024-02-01 | 6.330 | 6.420 | 6.140 | 6.280 | 6.038 | 18,342,760 |
| 2024-01-31 | 6.480 | 6.610 | 6.290 | 6.310 | 6.067 | 14,515,229 |
| 2024-01-30 | 6.700 | 6.750 | 6.500 | 6.520 | 6.269 | 12,263,045 |
| 2024-01-29 | 6.750 | 6.840 | 6.680 | 6.710 | 6.452 | 20,055,365 |
| 2024-01-26 | 6.820 | 6.960 | 6.760 | 6.790 | 6.529 | 19,669,503 |
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.