Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.690	11.220	10.590	11.150	10.184	18,783,263
2022-02-08	10.390	10.760	10.370	10.730	9.800	13,536,189
2022-02-07	10.500	10.670	10.320	10.420	9.517	14,511,444
2022-01-28	10.590	10.600	10.090	10.280	9.389	15,000,008
2022-01-27	10.740	10.880	10.250	10.290	9.399	14,050,981
2022-01-26	10.690	10.930	10.620	10.800	9.864	9,693,543
2022-01-25	10.980	11.240	10.620	10.650	9.727	16,401,206
2022-01-24	10.880	11.050	10.780	10.980	10.029	11,806,027
2022-01-21	11.410	11.420	10.850	10.880	9.937	18,805,555
2022-01-20	11.830	11.890	11.190	11.240	10.266	21,414,678
2022-01-19	12.160	12.290	11.630	11.760	10.741	21,573,071
2022-01-18	12.160	12.770	12.060	12.210	11.152	29,779,724
2022-01-17	11.400	12.350	11.330	12.200	11.143	31,041,206
2022-01-14	11.240	11.460	11.130	11.380	10.394	15,830,171
2022-01-13	12.000	12.220	11.150	11.240	10.266	35,970,814
2022-01-12	11.600	11.850	11.510	11.740	10.723	18,750,056
2022-01-11	11.760	11.880	11.450	11.500	10.504	17,323,146
2022-01-10	12.080	12.160	11.700	11.850	10.823	19,990,554
2022-01-07	12.480	12.620	11.870	11.920	10.887	28,887,537
2022-01-06	12.180	12.450	12.130	12.300	11.234	17,351,414
2022-01-05	13.050	13.090	12.150	12.270	11.207	28,942,442
2022-01-04	13.250	13.410	12.550	12.820	11.709	39,940,230
2021-12-31	13.100	13.270	12.890	13.260	12.111	31,443,690
2021-12-30	12.900	13.490	12.750	13.010	11.883	56,031,210
2021-12-29	12.590	13.030	12.510	12.950	11.828	42,555,147
2021-12-28	12.500	12.700	12.360	12.600	11.508	23,691,457
2021-12-27	12.450	12.640	12.040	12.590	11.499	36,844,144
2021-12-24	12.020	12.800	12.020	12.210	11.152	53,245,478
2021-12-23	12.010	12.440	12.010	12.440	11.362	50,518,103
2021-12-22	11.040	11.360	10.990	11.310	10.330	15,176,311
2021-12-21	10.910	11.040	10.850	11.000	10.047	10,747,785
2021-12-20	11.160	11.330	10.850	10.870	9.928	15,599,917
2021-12-17	11.590	11.590	11.190	11.190	10.221	16,936,666
2021-12-16	11.500	11.600	11.400	11.570	10.568	11,031,566
2021-12-15	11.590	11.750	11.450	11.460	10.467	14,868,375
2021-12-14	11.930	11.950	11.560	11.580	10.577	16,977,016
2021-12-13	12.150	12.170	11.920	11.950	10.915	15,145,695
2021-12-10	11.680	12.130	11.450	12.100	11.052	22,226,667
2021-12-09	11.740	11.870	11.660	11.680	10.668	13,001,000
2021-12-08	11.580	11.850	11.520	11.750	10.732	16,108,742
2021-12-07	11.840	11.990	11.320	11.510	10.513	29,071,230
2021-12-06	12.080	12.230	11.710	11.810	10.787	22,728,505
2021-12-03	12.100	12.290	12.070	12.110	11.061	19,637,052
2021-12-02	12.280	12.360	11.910	12.100	11.052	25,746,303
2021-12-01	12.490	12.560	12.240	12.340	11.271	23,066,882
2021-11-30	12.660	12.730	12.390	12.570	11.481	40,643,775
2021-11-29	12.000	12.580	11.940	12.500	11.417	34,155,256
2021-11-26	12.500	12.640	12.130	12.280	11.216	28,736,694
2021-11-25	12.260	12.550	12.160	12.430	11.353	24,465,843
2021-11-24	12.600	12.730	12.330	12.370	11.298	37,540,421
2021-11-23	11.990	12.590	11.850	12.510	11.426	51,941,968
2021-11-22	11.760	12.450	11.760	12.050	11.006	47,010,464
2021-11-19	11.650	11.770	11.490	11.700	10.686	22,106,884
2021-11-18	11.360	11.690	11.250	11.680	10.668	32,479,990
2021-11-17	10.980	11.400	10.900	11.340	10.358	24,141,995
2021-11-16	11.350	11.480	10.920	10.960	10.010	29,260,077
2021-11-15	11.520	11.900	11.390	11.410	10.421	32,470,787
2021-11-12	11.430	11.490	11.210	11.390	10.403	24,166,227
2021-11-11	11.560	11.700	11.460	11.530	10.531	18,315,369
2021-11-10	11.590	11.770	11.320	11.710	10.695	26,728,672

← NewerPage 20 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.