Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.400	8.560	8.080	8.150	7.668	29,655,718
2023-02-03	8.600	8.620	8.180	8.470	7.969	39,347,477
2023-02-02	8.220	8.310	8.090	8.270	7.781	22,366,960
2023-02-01	8.080	8.300	8.060	8.200	7.715	19,725,025
2023-01-31	7.880	8.080	7.870	8.060	7.583	16,825,381
2023-01-30	7.800	7.990	7.780	7.920	7.452	20,120,066
2023-01-20	7.820	7.930	7.620	7.750	7.292	23,563,246
2023-01-19	7.700	7.850	7.680	7.820	7.358	9,008,758
2023-01-18	7.730	7.770	7.680	7.730	7.273	7,896,291
2023-01-17	7.620	7.730	7.590	7.730	7.273	11,104,458
2023-01-16	7.550	7.630	7.540	7.590	7.141	10,124,682
2023-01-13	7.500	7.640	7.490	7.540	7.094	11,940,776
2023-01-12	7.420	7.550	7.410	7.470	7.028	6,892,771
2023-01-11	7.510	7.550	7.420	7.430	6.991	10,299,942
2023-01-10	7.540	7.560	7.420	7.480	7.038	8,876,746
2023-01-09	7.480	7.550	7.470	7.520	7.075	8,554,575
2023-01-06	7.430	7.550	7.400	7.470	7.028	9,801,498
2023-01-05	7.420	7.490	7.370	7.450	7.010	6,710,082
2023-01-04	7.500	7.510	7.380	7.410	6.972	7,304,182
2023-01-03	7.350	7.500	7.290	7.460	7.019	9,011,614
2022-12-30	7.400	7.430	7.320	7.350	6.915	5,818,681
2022-12-29	7.440	7.470	7.320	7.340	6.906	6,278,261
2022-12-28	7.460	7.560	7.370	7.480	7.038	7,539,815
2022-12-27	7.470	7.500	7.410	7.450	7.010	6,867,869
2022-12-26	7.260	7.490	7.260	7.470	7.028	8,326,158
2022-12-23	7.130	7.310	7.130	7.260	6.831	6,853,094
2022-12-22	7.380	7.400	7.160	7.200	6.774	8,653,891
2022-12-21	7.500	7.540	7.280	7.360	6.925	10,988,081
2022-12-20	7.490	7.590	7.430	7.500	7.057	6,938,176
2022-12-19	7.640	7.720	7.440	7.490	7.047	9,922,127
2022-12-16	7.900	7.900	7.620	7.680	7.226	14,188,888
2022-12-15	7.710	7.920	7.710	7.900	7.433	11,661,914
2022-12-14	7.810	7.910	7.730	7.760	7.301	11,949,141
2022-12-13	7.770	7.850	7.720	7.790	7.329	11,743,287
2022-12-12	7.870	7.890	7.740	7.770	7.311	10,609,135
2022-12-09	7.880	7.960	7.840	7.880	7.414	13,351,562
2022-12-08	7.950	7.990	7.850	7.870	7.405	11,652,791
2022-12-07	8.100	8.150	7.910	7.960	7.489	20,918,405
2022-12-06	7.990	8.180	7.970	8.140	7.659	27,782,816
2022-12-05	7.900	7.980	7.850	7.940	7.471	17,325,875
2022-12-02	7.690	7.930	7.690	7.870	7.405	21,545,793
2022-12-01	7.650	7.870	7.630	7.690	7.235	18,907,886
2022-11-30	7.680	7.680	7.560	7.590	7.141	15,534,800
2022-11-29	7.550	7.650	7.510	7.650	7.198	15,467,535
2022-11-28	7.600	7.620	7.450	7.550	7.104	16,981,465
2022-11-25	7.750	7.780	7.640	7.690	7.235	19,317,712
2022-11-24	7.560	8.140	7.560	7.830	7.367	46,400,425
2022-11-23	7.460	7.580	7.400	7.540	7.094	17,679,850
2022-11-22	7.470	7.560	7.370	7.420	6.981	12,148,071
2022-11-21	7.390	7.480	7.280	7.480	7.038	11,866,030
2022-11-18	7.560	7.620	7.420	7.430	6.991	18,083,014
2022-11-17	7.580	7.610	7.460	7.560	7.113	13,082,504
2022-11-16	7.680	7.710	7.550	7.580	7.132	15,351,952
2022-11-15	7.430	7.660	7.350	7.650	7.198	19,549,751
2022-11-14	7.590	7.620	7.400	7.430	6.991	19,804,874
2022-11-11	7.710	7.740	7.580	7.580	7.132	24,105,733
2022-11-10	7.540	7.620	7.420	7.530	7.085	19,470,026
2022-11-09	7.730	7.740	7.590	7.620	7.169	17,792,323
2022-11-08	7.710	7.730	7.530	7.610	7.160	17,756,702
2022-11-07	7.690	7.780	7.600	7.670	7.217	30,410,573

← NewerPage 16 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.