Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.290	7.580	7.280	7.560	7.113	38,246,816
2022-11-03	7.380	7.560	7.310	7.340	6.906	34,693,325
2022-11-02	7.300	7.550	7.170	7.450	7.010	46,285,844
2022-11-01	7.320	7.400	7.110	7.240	6.812	47,907,950
2022-10-31	7.350	7.460	7.350	7.350	6.915	36,179,882
2022-10-28	8.170	8.170	8.170	8.170	7.687	5,222,500
2022-10-27	9.200	9.320	9.070	9.080	8.543	12,108,547
2022-10-26	9.100	9.350	9.000	9.220	8.675	15,499,622
2022-10-25	8.940	9.170	8.760	9.100	8.562	15,851,060
2022-10-24	9.020	9.350	9.010	9.070	8.534	21,486,749
2022-10-21	9.140	9.180	8.930	8.980	8.449	13,575,581
2022-10-20	9.000	9.230	8.850	9.140	8.600	17,543,438
2022-10-19	9.110	9.290	9.030	9.040	8.506	16,328,545
2022-10-18	9.030	9.280	8.880	9.180	8.637	24,024,464
2022-10-17	8.640	9.050	8.600	9.040	8.506	24,234,537
2022-10-14	8.560	8.710	8.490	8.670	8.157	21,787,847
2022-10-13	8.420	8.660	8.410	8.450	7.950	15,389,835
2022-10-12	8.280	8.550	8.080	8.520	8.016	19,153,420
2022-10-11	8.310	8.440	8.230	8.300	7.809	13,025,135
2022-10-10	8.650	8.700	8.200	8.350	7.856	20,572,546
2022-09-30	8.840	9.150	8.560	8.590	8.082	28,414,081
2022-09-29	9.300	9.480	8.740	8.820	8.299	42,778,803
2022-09-28	10.490	10.490	9.470	9.470	8.910	34,463,912
2022-09-27	10.220	10.590	10.160	10.520	9.898	25,461,039
2022-09-26	10.550	10.550	10.130	10.150	9.550	25,330,829
2022-09-23	10.750	10.870	10.580	10.680	10.049	24,188,605
2022-09-22	10.470	11.000	10.430	10.790	10.152	31,164,454
2022-09-21	10.520	10.640	10.180	10.570	9.945	20,028,689
2022-09-20	10.360	10.840	10.310	10.550	9.926	25,668,423
2022-09-19	10.560	10.740	10.260	10.350	9.738	27,343,614
2022-09-16	10.200	10.850	9.940	10.550	9.926	41,039,881
2022-09-15	10.780	10.780	10.000	10.170	9.569	35,765,134
2022-09-14	10.290	10.980	10.210	10.790	10.152	43,254,900
2022-09-13	9.990	10.680	9.990	10.480	9.860	33,360,385
2022-09-09	10.120	10.220	9.880	9.980	9.390	17,333,092
2022-09-08	9.780	10.270	9.720	10.170	9.569	25,132,807
2022-09-07	9.690	9.830	9.630	9.790	9.211	10,766,685
2022-09-06	9.500	9.700	9.440	9.690	9.117	9,003,464
2022-09-05	9.430	9.590	9.370	9.500	8.938	7,531,526
2022-09-02	9.350	9.550	9.290	9.460	8.901	8,040,907
2022-09-01	9.480	9.560	9.280	9.340	8.788	10,467,142
2022-08-31	10.000	10.030	9.390	9.420	8.863	21,188,935
2022-08-30	10.180	10.230	9.950	9.990	9.399	9,903,254
2022-08-29	10.020	10.250	9.840	10.220	9.616	12,776,982
2022-08-26	10.260	10.460	10.070	10.130	9.531	15,434,866
2022-08-25	10.420	10.520	10.050	10.190	9.588	19,525,609
2022-08-24	10.800	11.000	10.380	10.470	9.851	26,893,635
2022-08-23	10.770	11.030	10.580	10.750	10.114	17,222,464
2022-08-22	10.780	10.880	10.370	10.790	10.152	27,840,171
2022-08-19	11.300	11.540	10.910	10.980	10.331	32,597,041
2022-08-18	10.810	11.100	10.790	11.040	10.387	19,848,996
2022-08-17	10.950	10.990	10.810	10.840	10.199	14,063,500
2022-08-16	11.000	11.010	10.830	10.920	10.274	22,580,846
2022-08-15	10.690	11.170	10.620	11.060	10.406	32,748,740
2022-08-12	10.720	10.840	10.600	10.680	10.049	18,191,450
2022-08-11	10.670	10.860	10.550	10.820	10.180	27,880,468
2022-08-10	10.670	10.870	10.580	10.630	10.001	26,080,959
2022-08-09	10.920	10.990	10.570	10.690	10.058	36,927,075
2022-08-08	10.850	11.060	10.620	11.030	10.378	23,321,549
2022-08-05	11.220	11.360	10.860	10.900	10.256	36,104,271

← NewerPage 17 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.