Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	8.810	9.000	8.790	8.970	8.914	49,616,815
2025-07-23	9.010	9.010	8.820	8.850	8.794	46,867,488
2025-07-22	9.130	9.130	8.970	9.050	8.993	39,786,492
2025-07-21	9.080	9.160	9.050	9.140	9.083	39,769,249
2025-07-18	8.980	9.080	8.950	9.050	8.993	41,816,717
2025-07-17	8.800	9.000	8.750	8.980	8.924	50,025,609
2025-07-16	8.950	8.990	8.770	8.810	8.755	42,373,805
2025-07-15	8.870	9.080	8.820	8.920	8.864	53,580,209
2025-07-14	8.980	9.030	8.830	8.860	8.804	49,951,337
2025-07-11	8.980	9.040	8.740	8.940	8.884	60,798,366
2025-07-10	9.010	9.040	8.600	8.810	8.755	60,407,957
2025-07-09	9.260	9.300	8.950	8.980	8.924	57,077,695
2025-07-08	9.180	9.270	9.180	9.230	9.172	30,004,730
2025-07-07	9.280	9.370	9.160	9.200	9.142	19,851,799
2025-07-04	9.370	9.420	9.130	9.280	9.222	34,225,390
2025-07-03	9.540	9.570	9.300	9.370	9.311	36,775,435
2025-07-02	9.700	9.730	9.440	9.540	9.480	28,588,800
2025-07-01	9.820	9.830	9.590	9.720	9.659	19,753,400
2025-06-30	9.650	9.990	9.500	9.730	9.669	39,635,099
2025-06-27	9.570	9.650	9.480	9.530	9.470	16,265,400
2025-06-26	9.660	9.750	9.490	9.510	9.450	21,959,548
2025-06-25	9.420	9.680	9.360	9.640	9.579	28,390,651
2025-06-24	9.000	9.430	8.960	9.380	9.321	24,469,574
2025-06-23	8.860	9.050	8.860	8.950	8.894	14,592,255
2025-06-20	8.930	9.010	8.860	8.910	8.854	11,721,191
2025-06-19	9.200	9.290	8.920	8.960	8.904	16,756,759
2025-06-18	9.240	9.340	9.120	9.190	9.132	13,521,700
2025-06-17	9.230	9.320	9.190	9.240	9.182	11,870,000
2025-06-16	9.370	9.510	9.190	9.270	9.212	24,042,621
2025-06-13	9.500	9.580	9.300	9.370	9.311	34,343,244
2025-06-12	9.550	9.640	9.410	9.520	9.460	29,928,133
2025-06-11	9.140	9.550	9.140	9.450	9.391	41,181,752
2025-06-10	9.210	9.320	9.010	9.120	9.063	25,625,316
2025-06-09	8.920	9.230	8.820	9.180	9.122	34,662,961
2025-06-06	8.830	9.100	8.710	9.020	8.963	35,665,306
2025-06-05	8.700	8.810	8.660	8.790	8.735	26,977,517
2025-06-04	8.690	8.760	8.620	8.700	8.645	23,389,179
2025-06-03	8.660	8.740	8.610	8.690	8.635	19,036,259
2025-05-30	8.740	8.750	8.600	8.620	8.566	13,697,480
2025-05-29	8.650	8.850	8.550	8.780	8.725	27,201,313
2025-05-28	8.380	8.710	8.370	8.570	8.516	26,114,985
2025-05-27	8.530	8.540	8.290	8.380	8.327	14,756,266
2025-05-26	8.430	8.640	8.410	8.540	8.486	15,682,866
2025-05-23	8.560	8.560	8.440	8.450	8.397	19,147,800
2025-05-22	8.510	8.650	8.420	8.510	8.457	15,404,547
2025-05-21	8.510	8.580	8.390	8.520	8.466	12,891,644
2025-05-20	8.450	8.680	8.410	8.510	8.457	15,921,378
2025-05-19	8.420	8.530	8.210	8.450	8.397	14,951,496
2025-05-16	8.460	8.640	8.430	8.430	8.377	15,020,526
2025-05-15	8.660	8.680	8.430	8.520	8.466	22,241,148
2025-05-14	8.640	8.780	8.590	8.680	8.625	18,085,156
2025-05-13	9.070	9.100	8.610	8.680	8.625	38,903,048
2025-05-12	8.690	9.180	8.620	8.990	8.934	48,684,555
2025-05-09	8.960	9.040	8.590	8.620	8.566	26,605,839
2025-05-08	8.870	9.160	8.660	9.020	8.963	28,562,066
2025-05-07	8.880	9.150	8.770	8.890	8.834	31,493,207
2025-05-06	8.520	8.830	8.510	8.810	8.755	18,185,597
2025-04-30	8.600	8.860	8.430	8.480	8.427	16,293,152
2025-04-29	8.510	8.650	8.460	8.600	8.546	6,211,687
2025-04-28	8.670	8.760	8.500	8.560	8.506	11,418,325

← NewerPage 6 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.