Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.090	7.490	7.000	7.260	6.831	17,404,048
2023-05-04	7.110	7.250	7.080	7.100	6.680	10,853,301
2023-04-28	6.850	7.150	6.850	7.130	6.708	13,459,435
2023-04-27	6.800	6.910	6.770	6.850	6.445	9,695,583
2023-04-26	6.760	6.950	6.720	6.820	6.417	8,139,782
2023-04-25	6.900	7.010	6.610	6.750	6.351	15,549,524
2023-04-24	6.980	7.040	6.870	6.940	6.530	11,983,684
2023-04-21	7.280	7.310	6.990	6.990	6.577	17,171,968
2023-04-20	7.470	7.470	7.220	7.260	6.831	13,349,193
2023-04-19	7.600	7.610	7.480	7.490	7.047	9,477,672
2023-04-18	7.770	7.770	7.550	7.590	7.141	10,418,920
2023-04-17	7.720	7.780	7.680	7.730	7.273	8,186,632
2023-04-14	7.750	7.770	7.660	7.690	7.235	6,589,680
2023-04-13	7.790	7.830	7.680	7.700	7.245	7,212,098
2023-04-12	7.730	7.820	7.700	7.790	7.329	9,377,500
2023-04-11	7.750	7.770	7.620	7.710	7.254	7,333,539
2023-04-10	7.710	7.810	7.680	7.740	7.282	9,963,524
2023-04-07	7.600	7.770	7.560	7.740	7.282	13,181,628
2023-04-06	7.550	7.570	7.490	7.540	7.094	7,829,791
2023-04-04	7.590	7.760	7.530	7.550	7.104	12,889,257
2023-04-03	7.520	7.620	7.490	7.600	7.151	9,474,666
2023-03-31	7.500	7.600	7.450	7.490	7.047	8,826,381
2023-03-30	7.530	7.560	7.430	7.510	7.066	8,248,608
2023-03-29	7.600	7.600	7.520	7.540	7.094	5,783,400
2023-03-28	7.700	7.720	7.540	7.570	7.122	8,820,400
2023-03-27	7.700	7.740	7.590	7.680	7.226	9,680,388
2023-03-24	7.760	7.780	7.710	7.730	7.273	6,321,748
2023-03-23	7.730	7.770	7.680	7.750	7.292	6,149,456
2023-03-22	7.800	7.800	7.700	7.720	7.264	6,227,174
2023-03-21	7.590	7.780	7.560	7.760	7.301	9,478,357
2023-03-20	7.530	7.610	7.520	7.540	7.094	7,866,777
2023-03-17	7.570	7.640	7.520	7.530	7.085	7,873,442
2023-03-16	7.700	7.770	7.470	7.510	7.066	12,262,698
2023-03-15	7.700	7.810	7.700	7.760	7.301	6,699,600
2023-03-14	7.890	7.920	7.590	7.670	7.217	13,299,509
2023-03-13	7.860	7.950	7.750	7.890	7.424	9,526,524
2023-03-10	8.020	8.050	7.850	7.900	7.433	12,470,426
2023-03-09	8.120	8.140	8.020	8.060	7.583	6,201,038
2023-03-08	8.020	8.120	8.010	8.080	7.602	5,614,373
2023-03-07	8.270	8.270	8.030	8.050	7.574	11,174,813
2023-03-06	8.240	8.340	8.160	8.270	7.781	8,902,063
2023-03-03	8.300	8.370	8.210	8.240	7.753	8,109,133
2023-03-02	8.350	8.440	8.270	8.300	7.809	13,443,718
2023-03-01	8.190	8.370	8.100	8.340	7.847	19,020,394
2023-02-28	8.130	8.280	8.120	8.200	7.715	11,254,804
2023-02-27	8.160	8.250	8.080	8.120	7.640	9,320,267
2023-02-24	8.150	8.180	8.080	8.170	7.687	7,737,557
2023-02-23	8.190	8.190	8.070	8.150	7.668	9,023,232
2023-02-22	8.140	8.170	8.100	8.140	7.659	7,249,009
2023-02-21	8.060	8.240	8.040	8.150	7.668	14,366,276
2023-02-20	7.930	8.070	7.860	8.050	7.574	11,233,860
2023-02-17	7.950	8.060	7.890	7.920	7.452	11,960,905
2023-02-16	8.150	8.170	7.800	7.910	7.442	20,852,686
2023-02-15	8.200	8.240	8.140	8.150	7.668	10,213,545
2023-02-14	8.150	8.310	8.110	8.200	7.715	15,494,276
2023-02-13	8.110	8.140	8.070	8.090	7.612	10,676,759
2023-02-10	8.200	8.210	8.020	8.100	7.621	17,010,731
2023-02-09	8.150	8.230	8.110	8.220	7.734	12,884,808
2023-02-08	8.260	8.280	8.140	8.160	7.678	14,935,886
2023-02-07	8.180	8.330	8.120	8.250	7.762	16,995,044

← NewerPage 15 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.