Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.260	7.310	7.220	7.290	7.010	11,742,576
2023-10-31	7.210	7.290	7.180	7.280	7.000	15,166,079
2023-10-30	7.200	7.260	7.150	7.210	6.933	17,134,849
2023-10-27	7.100	7.250	7.050	7.210	6.933	18,605,873
2023-10-26	6.890	7.120	6.850	7.110	6.837	23,902,919
2023-10-25	6.790	7.140	6.710	6.910	6.644	31,988,424
2023-10-24	6.480	6.520	6.420	6.500	6.250	8,641,582
2023-10-23	6.630	6.650	6.410	6.460	6.212	9,161,900
2023-10-20	6.690	6.730	6.640	6.650	6.394	6,210,301
2023-10-19	6.760	6.820	6.670	6.680	6.423	9,799,806
2023-10-18	6.910	6.920	6.790	6.790	6.529	6,760,700
2023-10-17	6.940	6.970	6.880	6.910	6.644	7,169,901
2023-10-16	7.050	7.050	6.900	6.920	6.654	8,321,302
2023-10-13	7.020	7.040	6.980	7.030	6.760	5,195,400
2023-10-12	6.990	7.070	6.950	7.060	6.788	7,988,099
2023-10-11	7.030	7.040	6.930	6.950	6.683	8,661,800
2023-10-10	7.020	7.080	7.000	7.030	6.760	5,430,602
2023-10-09	7.000	7.060	6.970	7.020	6.750	10,326,381
2023-09-28	6.960	7.020	6.940	7.010	6.740	6,480,600
2023-09-27	6.920	6.980	6.870	6.930	6.663	4,691,008
2023-09-26	6.950	7.010	6.920	6.930	6.663	5,367,394
2023-09-25	7.060	7.080	6.950	6.990	6.721	6,094,700
2023-09-22	6.990	7.080	6.930	7.080	6.808	5,545,732
2023-09-21	7.000	7.040	6.920	6.950	6.683	6,429,180
2023-09-20	7.100	7.120	6.990	7.010	6.740	7,279,500
2023-09-19	7.150	7.160	7.070	7.090	6.817	6,013,000
2023-09-18	7.120	7.180	7.090	7.160	6.885	6,476,037
2023-09-15	7.190	7.210	7.110	7.160	6.885	5,374,353
2023-09-14	7.180	7.190	7.120	7.150	6.875	6,319,715
2023-09-13	7.150	7.170	7.080	7.120	6.846	5,034,665
2023-09-12	7.160	7.210	7.140	7.160	6.885	4,554,400
2023-09-11	7.080	7.200	7.050	7.170	6.894	6,456,885
2023-09-08	7.060	7.140	7.060	7.080	6.808	4,677,502
2023-09-07	7.180	7.240	7.090	7.100	6.827	7,112,900
2023-09-06	7.180	7.230	7.110	7.220	6.942	5,984,107
2023-09-05	7.150	7.170	7.100	7.160	6.885	8,186,185
2023-09-04	6.970	7.130	6.960	7.120	6.846	9,704,020
2023-09-01	6.980	7.030	6.940	6.970	6.702	5,681,678
2023-08-31	7.000	7.080	6.950	7.010	6.740	8,935,788
2023-08-30	6.980	7.040	6.930	6.980	6.712	7,597,456
2023-08-29	6.750	6.960	6.750	6.950	6.683	9,015,915
2023-08-28	7.010	7.070	6.760	6.770	6.510	11,895,381
2023-08-25	6.810	6.820	6.660	6.710	6.452	7,622,600
2023-08-24	6.810	6.920	6.740	6.820	6.558	6,496,900
2023-08-23	6.900	6.900	6.760	6.770	6.510	5,516,932
2023-08-22	6.900	6.960	6.800	6.880	6.615	7,077,158
2023-08-21	6.920	7.010	6.860	6.860	6.596	8,681,451
2023-08-18	7.030	7.110	6.940	6.950	6.683	6,671,847
2023-08-17	6.950	7.070	6.880	7.060	6.788	5,801,254
2023-08-16	7.040	7.070	6.970	6.990	6.721	5,402,200
2023-08-15	7.120	7.120	6.990	7.040	6.769	5,480,702
2023-08-14	7.040	7.090	6.970	7.080	6.808	7,395,500
2023-08-11	7.280	7.290	7.090	7.100	6.827	7,490,102
2023-08-10	7.250	7.290	7.210	7.270	6.990	5,149,904
2023-08-09	7.360	7.370	7.230	7.250	6.971	6,134,828
2023-08-08	7.440	7.460	7.330	7.370	7.087	6,506,500
2023-08-07	7.430	7.510	7.370	7.460	7.173	9,393,855
2023-08-04	7.480	7.510	7.370	7.430	7.144	9,772,856
2023-08-03	7.520	7.520	7.340	7.480	7.192	16,616,195
2023-08-02	7.630	7.640	7.480	7.520	7.231	19,240,721

← NewerPage 13 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.