Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.860	11.320	10.610	11.300	10.632	51,504,885
2022-08-03	10.890	11.320	10.760	10.870	10.227	49,142,881
2022-08-02	10.870	11.090	10.470	10.820	10.180	46,939,456
2022-08-01	11.190	11.210	10.810	11.030	10.378	35,862,220
2022-07-29	10.830	11.430	10.710	11.060	10.406	61,856,193
2022-07-28	10.400	10.950	10.350	10.750	10.114	60,962,850
2022-07-27	9.770	10.200	9.690	10.160	9.559	32,847,665
2022-07-26	9.670	9.840	9.400	9.820	9.239	21,533,461
2022-07-25	10.200	10.350	9.710	9.780	9.202	38,433,946
2022-07-22	9.910	10.130	9.690	9.930	9.343	31,970,378
2022-07-21	9.540	10.130	9.540	9.690	9.117	36,174,999
2022-07-20	9.560	9.590	9.370	9.540	8.976	15,959,155
2022-07-19	9.200	9.560	9.130	9.510	8.948	19,825,760
2022-07-18	9.010	9.210	9.000	9.210	8.665	10,903,153
2022-07-15	9.170	9.270	9.010	9.010	8.477	9,899,845
2022-07-14	8.860	9.320	8.860	9.210	8.665	16,646,796
2022-07-13	8.860	9.020	8.730	8.920	8.393	10,495,949
2022-07-12	8.980	9.020	8.840	8.840	8.317	9,961,854
2022-07-11	9.190	9.240	8.830	8.920	8.393	15,373,722
2022-07-08	9.350	9.450	9.110	9.190	8.647	17,249,365
2022-07-07	9.210	9.410	9.170	9.340	8.788	16,294,165
2022-07-06	9.390	9.400	9.040	9.170	8.628	13,269,947
2022-07-05	9.410	9.500	9.110	9.390	8.835	15,774,192
2022-07-04	9.200	9.560	9.050	9.390	8.835	16,924,511
2022-07-01	9.370	9.380	9.090	9.220	8.675	15,524,079
2022-06-30	9.310	9.520	9.250	9.330	8.778	13,065,462
2022-06-29	9.730	9.850	9.200	9.250	8.703	28,784,221
2022-06-28	9.410	9.920	9.400	9.860	9.277	27,393,168
2022-06-27	9.360	9.430	9.210	9.400	8.844	16,872,586
2022-06-24	9.130	9.480	9.090	9.390	8.835	25,517,847
2022-06-23	8.710	9.290	8.680	9.190	8.647	21,031,072
2022-06-22	8.850	8.900	8.670	8.700	8.186	13,249,949
2022-06-21	8.970	9.060	8.810	8.880	8.355	20,520,207
2022-06-20	8.900	9.200	8.900	9.020	8.487	28,191,950
2022-06-17	8.360	9.020	8.320	8.890	8.364	31,818,629
2022-06-16	8.300	8.530	8.280	8.430	7.932	18,882,257
2022-06-15	8.470	8.650	8.280	8.280	7.790	20,052,483
2022-06-14	8.510	8.570	8.210	8.550	7.809	17,898,061
2022-06-13	8.480	8.620	8.410	8.620	7.873	13,030,936
2022-06-10	8.330	8.560	8.210	8.550	7.809	15,310,770
2022-06-09	8.440	8.520	8.250	8.340	7.617	12,393,101
2022-06-08	8.610	8.620	8.230	8.520	7.782	14,502,230
2022-06-07	8.530	8.540	8.330	8.430	7.700	11,401,567
2022-06-06	8.350	8.580	8.330	8.530	7.791	13,676,953
2022-06-02	8.210	8.350	8.150	8.330	7.608	12,888,628
2022-06-01	8.160	8.230	8.090	8.140	7.435	10,057,893
2022-05-31	8.090	8.230	8.010	8.220	7.508	12,152,057
2022-05-30	8.150	8.180	8.020	8.080	7.380	9,802,209
2022-05-27	8.230	8.280	8.070	8.150	7.444	14,516,267
2022-05-26	8.070	8.270	7.940	8.180	7.471	16,103,213
2022-05-25	7.980	8.050	7.870	8.040	7.343	12,539,758
2022-05-24	8.230	8.340	7.880	7.890	7.206	19,566,390
2022-05-23	8.180	8.290	8.100	8.260	7.544	12,284,529
2022-05-20	7.960	8.200	7.950	8.180	7.471	18,165,636
2022-05-19	7.780	7.980	7.740	7.960	7.270	12,328,303
2022-05-18	7.980	8.080	7.890	7.920	7.234	14,491,180
2022-05-17	7.790	7.960	7.720	7.960	7.270	18,918,651
2022-05-16	7.890	7.970	7.730	7.800	7.124	17,031,640
2022-05-13	7.770	7.940	7.680	7.730	7.060	22,743,737
2022-05-12	7.820	7.910	7.640	7.660	6.996	35,675,415

← NewerPage 18 of 21 · 1,212 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.