Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.650	6.860	6.590	6.820	6.558	36,825,315
2024-01-24	7.000	7.000	6.480	6.660	6.404	49,120,205
2024-01-23	6.160	6.380	6.050	6.360	6.115	16,398,291
2024-01-22	6.610	6.650	6.110	6.150	5.913	15,243,349
2024-01-19	6.710	6.770	6.630	6.650	6.394	10,171,576
2024-01-18	6.850	6.860	6.530	6.700	6.442	13,930,249
2024-01-17	7.050	7.080	6.860	6.860	6.596	7,148,480
2024-01-16	7.090	7.170	6.950	7.050	6.779	10,882,614
2024-01-15	7.240	7.240	7.110	7.120	6.846	9,031,832
2024-01-12	7.200	7.310	7.170	7.200	6.923	8,409,000
2024-01-11	7.170	7.260	7.120	7.200	6.923	8,008,208
2024-01-10	7.250	7.300	7.120	7.160	6.885	7,609,566
2024-01-09	7.200	7.300	7.190	7.240	6.962	7,816,850
2024-01-08	7.420	7.420	7.210	7.210	6.933	9,000,644
2024-01-05	7.520	7.540	7.350	7.400	7.115	7,478,400
2024-01-04	7.530	7.550	7.420	7.500	7.212	7,296,242
2024-01-03	7.600	7.600	7.470	7.560	7.269	10,711,904
2024-01-02	7.480	7.600	7.460	7.560	7.269	9,947,402
2023-12-29	7.370	7.490	7.350	7.480	7.192	7,747,364
2023-12-28	7.270	7.420	7.250	7.380	7.096	9,678,804
2023-12-27	7.170	7.300	7.130	7.270	6.990	7,215,044
2023-12-26	7.250	7.290	7.160	7.170	6.894	7,674,800
2023-12-25	7.280	7.340	7.190	7.220	6.942	8,790,800
2023-12-22	7.270	7.350	7.190	7.280	7.000	8,292,700
2023-12-21	7.210	7.260	7.120	7.250	6.971	8,992,300
2023-12-20	7.270	7.340	7.220	7.220	6.942	5,652,320
2023-12-19	7.260	7.300	7.210	7.290	7.010	5,815,508
2023-12-18	7.320	7.340	7.230	7.270	6.990	9,156,500
2023-12-15	7.420	7.470	7.340	7.350	7.067	6,529,260
2023-12-14	7.470	7.500	7.350	7.380	7.096	6,050,100
2023-12-13	7.500	7.510	7.400	7.420	7.135	8,599,802
2023-12-12	7.510	7.530	7.410	7.440	7.154	8,560,100
2023-12-11	7.400	7.560	7.340	7.550	7.260	13,906,320
2023-12-08	7.540	7.570	7.380	7.390	7.106	11,039,014
2023-12-07	7.530	7.580	7.450	7.540	7.250	8,459,107
2023-12-06	7.500	7.600	7.450	7.540	7.250	7,791,629
2023-12-05	7.570	7.650	7.500	7.500	7.212	10,357,900
2023-12-04	7.580	7.650	7.540	7.620	7.327	8,901,360
2023-12-01	7.590	7.650	7.550	7.590	7.298	9,088,869
2023-11-30	7.720	7.730	7.510	7.580	7.288	11,993,209
2023-11-29	7.670	7.770	7.610	7.710	7.413	12,280,800
2023-11-28	7.580	7.650	7.520	7.640	7.346	10,359,967
2023-11-27	7.480	7.600	7.480	7.580	7.288	11,215,520
2023-11-24	7.570	7.580	7.470	7.520	7.231	8,721,700
2023-11-23	7.410	7.560	7.400	7.540	7.250	8,934,200
2023-11-22	7.510	7.550	7.450	7.450	7.163	8,772,102
2023-11-21	7.600	7.660	7.520	7.540	7.250	13,785,200
2023-11-20	7.480	7.720	7.450	7.600	7.308	15,175,219
2023-11-17	7.420	7.490	7.370	7.480	7.192	9,369,932
2023-11-16	7.450	7.460	7.380	7.390	7.106	8,415,200
2023-11-15	7.490	7.510	7.420	7.460	7.173	11,525,343
2023-11-14	7.400	7.430	7.360	7.400	7.115	9,846,258
2023-11-13	7.350	7.410	7.300	7.410	7.125	12,012,417
2023-11-10	7.360	7.410	7.330	7.360	7.077	7,007,883
2023-11-09	7.320	7.450	7.310	7.390	7.106	13,022,471
2023-11-08	7.360	7.410	7.290	7.350	7.067	12,349,400
2023-11-07	7.370	7.430	7.300	7.370	7.087	12,437,025
2023-11-06	7.250	7.400	7.190	7.360	7.077	17,139,500
2023-11-03	7.200	7.260	7.150	7.220	6.942	10,015,922
2023-11-02	7.300	7.300	7.130	7.150	6.875	10,195,553

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.