Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.220	12.850	11.770	12.470	12.392	240,866,457
2025-10-23	12.520	13.060	11.980	12.040	11.964	204,276,964
2025-10-22	12.330	13.420	11.900	12.840	12.759	317,443,085
2025-10-21	12.590	13.300	12.400	12.780	12.700	294,464,919
2025-10-20	12.300	13.100	11.780	12.640	12.561	327,751,284
2025-10-17	12.350	12.400	11.570	11.910	11.835	272,002,802
2025-10-16	11.550	12.720	11.360	12.720	12.640	345,829,355
2025-10-15	12.050	12.300	11.380	11.560	11.487	332,448,518
2025-10-14	11.320	11.320	11.320	11.320	11.249	38,952,391
2025-10-13	9.650	10.320	9.650	10.290	10.225	99,466,744
2025-10-10	10.100	10.100	9.860	10.000	9.937	70,888,501
2025-10-09	9.850	10.090	9.750	10.060	9.997	99,787,852
2025-09-30	9.540	9.730	9.510	9.670	9.609	39,132,500
2025-09-29	9.450	9.580	9.360	9.510	9.450	34,373,561
2025-09-26	9.600	9.660	9.380	9.380	9.321	33,093,633
2025-09-25	9.690	9.810	9.560	9.580	9.520	45,950,490
2025-09-24	9.250	9.570	9.170	9.530	9.470	38,808,441
2025-09-23	9.480	9.560	9.110	9.290	9.232	44,893,262
2025-09-22	9.410	9.530	9.320	9.520	9.460	32,130,609
2025-09-19	9.490	9.570	9.320	9.370	9.311	34,704,604
2025-09-18	9.650	9.890	9.350	9.460	9.401	67,515,732
2025-09-17	9.480	9.710	9.420	9.700	9.639	41,154,485
2025-09-16	9.640	9.720	9.320	9.520	9.460	51,261,721
2025-09-15	9.820	9.860	9.600	9.620	9.560	37,347,405
2025-09-12	9.680	9.960	9.650	9.820	9.758	51,380,803
2025-09-11	9.440	9.690	9.320	9.680	9.619	38,856,277
2025-09-10	9.650	9.740	9.400	9.450	9.391	41,113,847
2025-09-09	9.720	9.970	9.600	9.650	9.589	50,881,972
2025-09-08	9.560	9.900	9.510	9.760	9.699	62,066,897
2025-09-05	9.180	9.470	9.150	9.430	9.371	42,448,928
2025-09-04	9.270	9.690	9.060	9.170	9.112	55,339,632
2025-09-03	9.560	9.630	9.260	9.310	9.251	40,937,497
2025-09-02	9.950	9.990	9.430	9.540	9.480	64,743,879
2025-09-01	9.880	10.050	9.810	9.940	9.878	59,144,703
2025-08-29	9.900	9.910	9.700	9.790	9.728	57,334,782
2025-08-28	9.850	10.060	9.580	9.890	9.828	63,014,890
2025-08-27	9.950	10.140	9.790	9.840	9.778	70,709,248
2025-08-26	10.100	10.190	9.920	9.950	9.887	75,348,855
2025-08-25	9.910	10.340	9.910	10.260	10.196	99,329,275
2025-08-22	9.890	9.970	9.800	9.890	9.828	46,890,100
2025-08-21	10.000	10.010	9.780	9.850	9.788	49,451,594
2025-08-20	10.010	10.100	9.830	10.000	9.937	61,072,302
2025-08-19	10.090	10.130	9.900	9.980	9.917	61,552,039
2025-08-18	10.390	10.460	10.080	10.130	10.066	109,011,571
2025-08-15	9.720	10.250	9.720	10.250	10.186	98,264,212
2025-08-14	9.900	10.100	9.720	9.770	9.709	112,264,421
2025-08-13	9.230	9.700	9.230	9.690	9.629	80,564,663
2025-08-12	9.330	9.350	9.170	9.250	9.192	33,916,902
2025-08-11	9.330	9.450	9.300	9.330	9.271	44,942,469
2025-08-08	9.200	9.340	9.100	9.280	9.222	39,094,030
2025-08-07	9.340	9.380	9.150	9.240	9.182	41,163,179
2025-08-06	9.110	9.330	9.090	9.310	9.251	64,214,267
2025-08-05	9.090	9.240	9.070	9.130	9.073	54,864,444
2025-08-04	8.830	9.080	8.820	9.080	9.023	35,896,788
2025-08-01	8.850	8.960	8.810	8.900	8.844	25,857,396
2025-07-31	8.920	9.050	8.840	8.870	8.814	34,151,311
2025-07-30	9.160	9.160	8.900	8.990	8.934	47,737,564
2025-07-29	9.270	9.290	9.080	9.180	9.122	43,602,982
2025-07-28	9.160	9.430	9.040	9.270	9.212	79,402,862
2025-07-25	9.000	9.300	8.830	9.160	9.102	85,689,586

← NewerPage 5 of 21 · 1,218 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.