Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.960	14.350	13.880	14.110	14.021	63,700,942
2026-01-20	14.550	14.680	13.920	13.990	13.902	96,564,502
2026-01-19	14.480	14.770	14.200	14.610	14.518	104,780,858
2026-01-16	14.030	14.640	14.000	14.420	14.329	123,029,371
2026-01-15	14.100	14.190	13.690	13.890	13.803	110,858,389
2026-01-14	14.320	15.000	14.040	14.340	14.250	186,595,422
2026-01-13	15.900	15.900	14.130	14.330	14.240	237,887,083
2026-01-12	14.500	15.640	14.500	15.640	15.542	223,906,241
2026-01-09	14.060	14.740	13.980	14.220	14.131	183,528,613
2026-01-08	13.260	14.070	13.200	14.030	13.942	180,699,107
2026-01-07	13.150	13.680	12.980	13.370	13.286	140,083,325
2026-01-06	13.140	13.210	12.880	13.180	13.097	111,656,706
2026-01-05	13.380	13.450	13.000	13.080	12.998	122,685,310
2025-12-31	13.390	13.970	13.200	13.260	13.177	144,260,078
2025-12-30	13.100	13.490	12.940	13.380	13.296	131,177,290
2025-12-29	13.150	13.450	13.000	13.230	13.147	139,992,939
2025-12-26	13.080	13.270	12.660	12.990	12.908	138,341,786
2025-12-25	12.500	13.070	12.430	13.000	12.918	144,396,636
2025-12-24	12.360	12.590	12.150	12.490	12.411	94,881,825
2025-12-23	12.180	12.500	12.070	12.280	12.203	85,441,846
2025-12-22	12.310	12.350	12.140	12.190	12.113	59,871,995
2025-12-19	12.040	12.430	12.020	12.140	12.064	65,033,522
2025-12-18	11.830	12.200	11.790	11.920	11.845	55,784,537
2025-12-17	11.720	12.020	11.450	11.970	11.895	73,605,604
2025-12-16	12.400	12.400	11.670	11.800	11.726	81,634,713
2025-12-15	12.260	12.570	12.210	12.360	12.282	111,637,117
2025-12-12	11.880	12.280	11.870	12.200	12.123	91,649,168
2025-12-11	11.900	12.080	11.840	11.850	11.776	58,960,519
2025-12-10	11.860	11.950	11.710	11.870	11.795	50,760,221
2025-12-09	12.000	12.040	11.730	11.840	11.766	70,133,353
2025-12-08	12.180	12.320	12.050	12.090	12.014	92,339,254
2025-12-05	11.580	12.070	11.480	12.020	11.944	93,798,198
2025-12-04	11.770	11.820	11.500	11.540	11.467	50,699,801
2025-12-03	11.630	12.030	11.510	11.770	11.696	97,707,025
2025-12-02	11.610	11.690	11.460	11.530	11.458	45,844,370
2025-12-01	11.730	11.880	11.580	11.720	11.646	67,756,984
2025-11-28	11.320	11.600	11.200	11.560	11.487	52,845,377
2025-11-27	11.360	11.540	11.310	11.350	11.279	59,069,861
2025-11-26	11.230	11.610	11.230	11.390	11.318	83,652,409
2025-11-25	11.200	11.360	11.100	11.210	11.140	53,466,642
2025-11-24	10.800	11.100	10.790	11.040	10.971	50,164,204
2025-11-21	11.190	11.250	10.750	10.790	10.722	75,114,001
2025-11-20	11.570	11.640	11.330	11.370	11.299	43,446,194
2025-11-19	11.610	11.720	11.410	11.460	11.388	50,372,124
2025-11-18	11.800	11.840	11.460	11.620	11.547	67,365,340
2025-11-17	11.740	11.970	11.690	11.830	11.756	50,065,574
2025-11-14	12.250	12.260	11.830	11.830	11.756	98,646,222
2025-11-13	12.300	12.550	12.240	12.380	12.302	74,285,552
2025-11-12	12.700	12.750	12.300	12.380	12.302	99,721,989
2025-11-11	12.400	13.130	12.270	12.950	12.869	163,191,077
2025-11-10	12.260	12.580	12.210	12.470	12.392	97,157,147
2025-11-07	12.610	12.620	12.180	12.220	12.143	130,993,864
2025-11-06	12.400	12.840	12.350	12.710	12.630	120,237,009
2025-11-05	12.560	12.750	12.400	12.570	12.491	112,053,525
2025-11-04	12.690	13.200	12.470	12.930	12.849	144,645,453
2025-11-03	13.480	13.640	12.700	12.910	12.829	146,588,062
2025-10-31	13.340	13.650	13.040	13.330	13.246	145,437,970
2025-10-30	13.750	13.750	13.320	13.350	13.266	227,736,645
2025-10-29	13.610	14.310	13.270	14.010	13.922	370,126,118
2025-10-28	12.980	14.140	12.800	13.720	13.634	430,163,937

← NewerPage 4 of 5 · 244 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.