Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.790	8.880	8.730	8.780	8.725	9,595,383
2025-04-24	8.950	8.990	8.730	8.780	8.725	11,659,991
2025-04-23	9.050	9.080	8.880	8.950	8.894	11,228,439
2025-04-22	8.910	9.080	8.760	9.000	8.943	15,921,000
2025-04-21	8.780	9.130	8.780	8.960	8.904	15,269,800
2025-04-18	8.650	8.920	8.560	8.770	8.715	11,621,540
2025-04-17	8.690	8.800	8.650	8.650	8.596	11,458,056
2025-04-16	8.700	8.770	8.410	8.720	8.665	20,762,864
2025-04-15	8.900	8.930	8.460	8.750	8.695	27,547,302
2025-04-14	9.100	9.280	8.890	8.930	8.874	26,350,761
2025-04-11	8.740	9.070	8.700	8.850	8.794	20,316,440
2025-04-10	8.670	8.900	8.540	8.830	8.775	25,791,274
2025-04-09	7.950	8.780	7.440	8.630	8.576	40,730,774
2025-04-08	8.100	8.340	7.900	8.100	8.049	34,211,783
2025-04-07	8.500	8.590	8.160	8.160	8.109	22,788,602
2025-04-03	9.050	9.130	8.910	9.070	9.013	15,350,565
2025-04-02	9.060	9.330	9.000	9.100	9.043	23,404,050
2025-04-01	8.790	9.100	8.720	9.060	9.003	22,927,728
2025-03-31	8.830	8.950	8.620	8.780	8.725	16,260,643
2025-03-28	9.110	9.200	8.850	8.890	8.834	15,203,607
2025-03-27	9.130	9.260	9.000	9.110	9.053	14,233,200
2025-03-26	9.200	9.490	9.150	9.170	9.112	23,083,500
2025-03-25	9.290	9.480	9.060	9.220	9.162	35,931,817
2025-03-24	9.260	9.370	8.900	9.080	9.023	23,183,510
2025-03-21	9.570	9.660	9.160	9.260	9.202	26,376,167
2025-03-20	9.660	9.730	9.460	9.590	9.530	19,253,500
2025-03-19	9.680	9.680	9.410	9.640	9.579	25,311,980
2025-03-18	9.750	9.880	9.470	9.540	9.480	40,723,867
2025-03-17	9.830	10.160	9.690	9.700	9.639	30,847,748
2025-03-14	9.850	9.920	9.640	9.870	9.808	20,982,655
2025-03-13	9.990	10.020	9.700	9.820	9.758	22,416,485
2025-03-12	9.990	10.140	9.920	9.980	9.917	31,618,452
2025-03-11	9.840	10.160	9.740	9.950	9.887	20,982,161
2025-03-10	9.860	10.240	9.690	9.860	9.798	31,261,603
2025-03-07	9.460	9.820	9.360	9.760	9.699	28,595,884
2025-03-06	9.470	9.560	9.350	9.450	9.391	17,866,984
2025-03-05	9.460	9.600	9.200	9.470	9.410	18,913,328
2025-03-04	9.090	9.530	9.050	9.450	9.391	30,135,485
2025-03-03	8.770	9.300	8.630	9.130	9.073	30,426,696
2025-02-28	9.090	9.420	8.720	8.770	8.715	20,881,592
2025-02-27	9.230	9.260	8.780	8.970	8.914	24,622,571
2025-02-26	8.850	9.290	8.710	9.150	9.093	28,461,406
2025-02-25	8.760	8.980	8.580	8.840	8.784	18,910,094
2025-02-24	8.650	9.010	8.610	8.840	8.784	21,781,121
2025-02-21	8.640	8.860	8.630	8.700	8.645	22,784,521
2025-02-20	8.200	8.790	8.160	8.740	8.685	43,480,188
2025-02-19	7.730	8.320	7.710	8.240	8.188	34,690,335
2025-02-18	7.650	7.900	7.530	7.730	7.681	27,104,915
2025-02-17	7.810	7.810	7.490	7.640	7.592	34,249,833
2025-02-14	7.960	8.060	7.750	7.810	7.761	20,890,460
2025-02-13	8.200	8.220	7.970	7.990	7.940	18,447,298
2025-02-12	8.120	8.200	8.070	8.180	8.129	12,333,259
2025-02-11	8.420	8.480	8.090	8.140	8.089	19,873,292
2025-02-10	8.330	8.510	8.300	8.380	8.327	21,980,659
2025-02-07	8.020	8.420	7.960	8.330	8.278	25,944,457
2025-02-06	8.170	8.250	7.960	8.030	7.980	28,368,329
2025-02-05	8.520	8.550	8.080	8.130	8.079	16,507,100
2025-01-27	8.620	8.650	8.380	8.420	8.367	9,402,113
2025-01-24	8.360	8.650	8.350	8.610	8.556	12,614,456
2025-01-23	8.570	8.750	8.370	8.410	8.357	15,763,980

← NewerPage 7 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.