Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.400	7.480	7.370	7.470	7.183	10,134,509
2023-07-31	7.350	7.450	7.340	7.400	7.115	8,730,600
2023-07-28	7.260	7.360	7.210	7.350	7.067	7,487,410
2023-07-27	7.320	7.360	7.270	7.290	7.010	5,018,642
2023-07-26	7.360	7.380	7.260	7.300	7.019	6,134,460
2023-07-25	7.300	7.390	7.300	7.370	7.087	8,994,805
2023-07-24	7.360	7.360	7.220	7.240	6.962	7,572,803
2023-07-21	7.330	7.420	7.310	7.360	7.077	9,030,000
2023-07-20	7.460	7.470	7.300	7.330	7.048	10,677,096
2023-07-19	7.400	7.550	7.350	7.420	7.135	14,409,902
2023-07-18	7.390	7.460	7.270	7.400	7.115	27,155,992
2023-07-17	7.300	7.770	7.220	7.510	7.221	28,335,758
2023-07-14	7.260	7.310	7.240	7.260	6.981	5,376,132
2023-07-13	7.250	7.310	7.230	7.270	6.990	5,918,748
2023-07-12	7.270	7.320	7.200	7.220	6.942	5,770,900
2023-07-11	7.230	7.320	7.230	7.290	7.010	5,880,400
2023-07-10	7.270	7.310	7.210	7.240	6.962	5,124,253
2023-07-07	7.270	7.300	7.190	7.240	6.962	6,612,800
2023-07-06	7.300	7.320	7.160	7.290	7.010	11,827,015
2023-07-05	7.170	7.300	7.140	7.240	6.962	9,822,730
2023-07-04	7.280	7.290	7.160	7.190	6.913	9,599,120
2023-07-03	7.130	7.230	7.130	7.200	6.923	10,608,352
2023-06-30	7.010	7.150	7.010	7.120	6.846	7,858,060
2023-06-29	6.920	7.070	6.920	7.040	6.769	7,605,235
2023-06-28	6.920	6.970	6.820	6.940	6.673	6,227,600
2023-06-27	6.840	6.970	6.780	6.930	6.663	6,597,760
2023-06-26	6.850	6.940	6.810	6.830	6.567	8,687,551
2023-06-21	7.010	7.050	6.880	6.880	6.615	11,478,914
2023-06-20	7.200	7.260	7.030	7.040	6.769	16,541,300
2023-06-19	7.040	7.360	6.990	7.240	6.962	24,377,530
2023-06-16	7.000	7.060	6.980	7.040	6.769	7,627,802
2023-06-15	6.870	7.070	6.850	7.000	6.731	9,958,015
2023-06-14	7.020	7.040	6.950	6.980	6.567	5,985,874
2023-06-13	7.060	7.120	7.000	7.020	6.605	6,156,371
2023-06-12	6.890	7.100	6.850	7.060	6.643	8,578,507
2023-06-09	6.990	6.990	6.850	6.880	6.473	6,961,425
2023-06-08	7.010	7.030	6.910	6.950	6.539	5,319,217
2023-06-07	6.990	7.030	6.960	6.980	6.567	5,151,200
2023-06-06	7.180	7.200	6.980	6.990	6.577	7,850,518
2023-06-05	7.200	7.220	7.130	7.170	6.746	7,634,580
2023-06-02	7.000	7.210	7.000	7.180	6.755	10,846,562
2023-06-01	7.030	7.040	6.960	6.990	6.577	6,689,086
2023-05-31	7.050	7.070	6.980	7.000	6.586	5,612,450
2023-05-30	7.020	7.100	6.970	7.090	6.671	8,345,735
2023-05-29	7.150	7.350	7.030	7.060	6.643	15,286,792
2023-05-26	7.080	7.090	6.910	7.010	6.596	7,669,100
2023-05-25	7.020	7.110	6.900	7.030	6.614	7,903,837
2023-05-24	7.100	7.170	7.010	7.060	6.643	7,157,934
2023-05-23	7.210	7.270	7.110	7.130	6.708	7,691,868
2023-05-22	7.430	7.440	7.210	7.220	6.793	9,711,494
2023-05-19	7.190	7.430	7.110	7.410	6.972	11,791,137
2023-05-18	7.210	7.240	7.110	7.190	6.765	5,639,028
2023-05-17	7.220	7.230	7.150	7.210	6.784	5,005,062
2023-05-16	7.290	7.320	7.200	7.200	6.774	6,217,805
2023-05-15	7.280	7.320	7.210	7.270	6.840	6,128,201
2023-05-12	7.350	7.370	7.220	7.250	6.821	5,668,538
2023-05-11	7.360	7.390	7.300	7.330	6.897	5,008,606
2023-05-10	7.300	7.380	7.260	7.360	6.925	6,374,301
2023-05-09	7.350	7.440	7.250	7.320	6.887	8,783,482
2023-05-08	7.200	7.500	7.150	7.360	6.925	15,943,357

← NewerPage 14 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.