Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.830	8.050	7.760	7.970	7.280	39,280,591
2022-05-10	7.080	7.350	7.080	7.320	6.686	11,157,900
2022-05-09	7.030	7.330	7.020	7.260	6.631	11,239,601
2022-05-06	7.120	7.210	7.060	7.090	6.476	9,819,913
2022-05-05	7.400	7.430	7.200	7.290	6.658	12,722,595
2022-04-29	7.190	7.370	7.110	7.340	6.704	13,756,254
2022-04-28	7.050	7.220	6.980	7.130	6.512	19,972,294
2022-04-27	6.600	7.290	6.500	7.210	6.585	24,835,315
2022-04-26	7.000	7.100	6.650	6.670	6.092	19,158,382
2022-04-25	7.500	7.580	6.980	6.990	6.384	26,434,622
2022-04-22	7.880	7.910	7.680	7.770	7.097	10,315,036
2022-04-21	8.130	8.400	7.800	7.880	7.197	12,909,984
2022-04-20	8.390	8.450	8.190	8.220	7.508	8,505,495
2022-04-19	8.370	8.530	8.320	8.380	7.654	8,720,789
2022-04-18	8.370	8.470	8.200	8.400	7.672	10,166,459
2022-04-15	8.550	8.560	8.320	8.470	7.736	12,021,633
2022-04-14	8.840	8.850	8.370	8.500	7.764	10,695,384
2022-04-13	8.300	8.490	8.220	8.340	7.617	7,562,448
2022-04-12	8.080	8.420	8.040	8.400	7.672	9,278,840
2022-04-11	8.600	8.600	8.070	8.090	7.389	14,789,099
2022-04-08	8.730	8.740	8.380	8.600	7.855	11,702,634
2022-04-07	8.920	8.940	8.580	8.660	7.910	15,320,104
2022-04-06	8.990	8.990	8.690	8.940	8.165	21,669,744
2022-04-01	9.220	9.390	9.160	9.270	8.467	5,420,637
2022-03-31	9.450	9.480	9.280	9.310	8.503	8,151,135
2022-03-30	9.430	9.530	9.350	9.500	8.677	6,267,813
2022-03-29	9.400	9.540	9.300	9.370	8.558	6,445,947
2022-03-28	9.310	9.590	9.220	9.410	8.595	8,149,100
2022-03-25	9.580	9.590	9.350	9.360	8.549	8,312,264
2022-03-24	9.560	9.610	9.410	9.460	8.640	7,183,491
2022-03-23	9.510	9.650	9.510	9.620	8.787	9,723,977
2022-03-22	9.670	9.790	9.490	9.550	8.723	11,288,437
2022-03-21	9.580	9.670	9.400	9.530	8.704	10,243,513
2022-03-18	9.480	9.530	9.320	9.530	8.704	8,991,126
2022-03-17	9.320	9.650	9.300	9.490	8.668	18,524,259
2022-03-16	9.020	9.270	8.600	9.200	8.403	20,368,178
2022-03-15	9.590	9.590	8.810	8.830	8.065	22,628,200
2022-03-14	9.810	9.900	9.600	9.610	8.777	12,497,515
2022-03-11	9.800	9.980	9.560	9.940	9.079	12,397,627
2022-03-10	9.990	10.080	9.860	9.980	9.115	13,095,467
2022-03-09	9.930	10.040	9.270	9.700	8.860	18,707,974
2022-03-08	10.280	10.420	9.850	9.920	9.061	17,798,113
2022-03-07	10.670	10.710	10.200	10.280	9.389	13,972,647
2022-03-04	10.700	10.950	10.600	10.670	9.746	11,837,930
2022-03-03	11.010	11.090	10.750	10.790	9.855	13,697,361
2022-03-02	11.020	11.080	10.900	10.980	10.029	9,571,839
2022-03-01	11.230	11.250	10.960	11.100	10.138	11,923,554
2022-02-28	11.150	11.190	10.950	11.170	10.202	10,661,971
2022-02-25	11.060	11.300	11.060	11.100	10.138	14,530,904
2022-02-24	11.250	11.340	10.850	11.000	10.047	19,281,043
2022-02-23	11.050	11.310	10.990	11.310	10.330	17,466,343
2022-02-22	11.090	11.160	10.850	10.990	10.038	15,175,000
2022-02-21	11.100	11.150	11.030	11.150	10.184	10,012,414
2022-02-18	10.900	11.150	10.870	11.100	10.138	8,272,302
2022-02-17	11.030	11.230	10.930	11.000	10.047	13,682,273
2022-02-16	11.010	11.120	10.910	11.050	10.093	11,321,404
2022-02-15	10.550	11.030	10.520	11.010	10.056	14,520,027
2022-02-14	10.630	10.820	10.480	10.570	9.654	10,008,323
2022-02-11	11.000	11.060	10.740	10.760	9.828	12,427,969
2022-02-10	11.100	11.290	10.980	11.060	10.102	17,684,068

← NewerPage 19 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.