Anhui Jingcheng Copper Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.360 | 8.720 | 8.330 | 8.520 | 8.466 | 28,868,241 |
| 2025-01-21 | 8.740 | 8.790 | 8.310 | 8.360 | 8.307 | 21,713,026 |
| 2025-01-20 | 8.830 | 8.900 | 8.670 | 8.710 | 8.655 | 10,865,769 |
| 2025-01-17 | 8.670 | 8.950 | 8.670 | 8.770 | 8.715 | 15,357,470 |
| 2025-01-16 | 8.770 | 8.830 | 8.650 | 8.740 | 8.685 | 14,963,408 |
| 2025-01-15 | 8.830 | 8.880 | 8.540 | 8.750 | 8.695 | 16,146,285 |
| 2025-01-14 | 8.360 | 8.880 | 8.250 | 8.850 | 8.794 | 21,161,567 |
| 2025-01-13 | 8.230 | 8.470 | 8.170 | 8.340 | 8.288 | 12,755,203 |
| 2025-01-10 | 8.380 | 8.780 | 8.310 | 8.310 | 8.258 | 19,495,720 |
| 2025-01-09 | 7.910 | 8.530 | 7.880 | 8.420 | 8.367 | 23,360,731 |
| 2025-01-08 | 8.410 | 8.410 | 7.640 | 8.070 | 8.019 | 28,718,269 |
| 2025-01-07 | 8.100 | 8.470 | 8.020 | 8.460 | 8.407 | 15,488,977 |
| 2025-01-06 | 8.050 | 8.210 | 7.920 | 8.080 | 8.029 | 17,373,929 |
| 2025-01-03 | 8.040 | 8.470 | 8.020 | 8.080 | 8.029 | 26,434,933 |
| 2025-01-02 | 8.150 | 8.320 | 8.000 | 8.080 | 8.029 | 23,890,365 |
| 2024-12-31 | 8.750 | 8.790 | 8.190 | 8.200 | 8.148 | 38,162,749 |
| 2024-12-30 | 8.920 | 8.950 | 8.700 | 8.760 | 8.705 | 18,205,845 |
| 2024-12-27 | 8.990 | 9.220 | 8.930 | 8.990 | 8.934 | 29,645,539 |
| 2024-12-26 | 8.730 | 9.180 | 8.600 | 8.990 | 8.934 | 29,024,434 |
| 2024-12-25 | 8.780 | 8.830 | 8.530 | 8.750 | 8.695 | 17,265,456 |
| 2024-12-24 | 8.880 | 9.100 | 8.700 | 8.790 | 8.735 | 25,783,786 |
| 2024-12-23 | 9.060 | 9.270 | 8.890 | 8.920 | 8.864 | 23,915,311 |
| 2024-12-20 | 8.850 | 9.270 | 8.690 | 9.060 | 9.003 | 42,598,905 |
| 2024-12-19 | 8.750 | 8.840 | 8.500 | 8.660 | 8.606 | 24,189,883 |
| 2024-12-18 | 8.760 | 8.980 | 8.750 | 8.880 | 8.824 | 22,872,400 |
| 2024-12-17 | 9.030 | 9.050 | 8.740 | 8.810 | 8.755 | 18,947,149 |
| 2024-12-16 | 9.160 | 9.300 | 8.980 | 9.050 | 8.993 | 28,342,216 |
| 2024-12-13 | 9.500 | 9.540 | 8.950 | 9.180 | 9.122 | 56,199,307 |
| 2024-12-12 | 8.940 | 9.760 | 8.940 | 9.550 | 9.490 | 74,992,626 |
| 2024-12-11 | 8.800 | 9.040 | 8.760 | 8.930 | 8.874 | 35,245,060 |
| 2024-12-10 | 9.030 | 9.090 | 8.660 | 8.850 | 8.794 | 55,228,508 |
| 2024-12-09 | 9.100 | 9.370 | 8.750 | 8.850 | 8.794 | 60,025,281 |
| 2024-12-06 | 8.820 | 9.100 | 8.700 | 8.970 | 8.914 | 58,999,190 |
| 2024-12-05 | 8.540 | 8.760 | 8.420 | 8.730 | 8.675 | 38,815,906 |
| 2024-12-04 | 8.530 | 8.950 | 8.510 | 8.600 | 8.546 | 49,953,437 |
| 2024-12-03 | 8.690 | 8.750 | 8.330 | 8.540 | 8.486 | 40,376,452 |
| 2024-12-02 | 8.580 | 8.740 | 8.440 | 8.610 | 8.556 | 51,204,750 |
| 2024-11-29 | 8.630 | 8.900 | 8.480 | 8.710 | 8.655 | 84,231,116 |
| 2024-11-28 | 8.520 | 8.990 | 8.310 | 8.700 | 8.645 | 132,362,188 |
| 2024-11-27 | 7.850 | 8.170 | 7.610 | 8.170 | 8.119 | 49,134,531 |
| 2024-11-26 | 8.030 | 8.240 | 7.850 | 7.910 | 7.860 | 38,099,198 |
| 2024-11-25 | 7.940 | 8.120 | 7.860 | 8.040 | 7.989 | 54,605,911 |
| 2024-11-22 | 7.950 | 8.370 | 7.920 | 7.960 | 7.910 | 75,578,795 |
| 2024-11-21 | 7.730 | 8.170 | 7.720 | 8.020 | 7.970 | 55,854,335 |
| 2024-11-20 | 7.600 | 7.780 | 7.530 | 7.710 | 7.662 | 22,127,521 |
| 2024-11-19 | 7.430 | 7.600 | 7.300 | 7.600 | 7.552 | 25,322,076 |
| 2024-11-18 | 7.760 | 7.870 | 7.410 | 7.450 | 7.403 | 30,665,733 |
| 2024-11-15 | 7.600 | 7.970 | 7.580 | 7.790 | 7.741 | 52,625,808 |
| 2024-11-14 | 7.860 | 7.920 | 7.640 | 7.680 | 7.632 | 44,355,972 |
| 2024-11-13 | 7.860 | 8.390 | 7.700 | 7.900 | 7.850 | 75,717,199 |
| 2024-11-12 | 7.500 | 8.170 | 7.430 | 7.980 | 7.930 | 101,517,407 |
| 2024-11-11 | 7.100 | 7.500 | 7.080 | 7.430 | 7.383 | 43,251,235 |
| 2024-11-08 | 7.300 | 7.390 | 7.100 | 7.160 | 7.115 | 36,459,489 |
| 2024-11-07 | 7.060 | 7.290 | 6.990 | 7.240 | 7.195 | 51,113,017 |
| 2024-11-06 | 7.060 | 7.340 | 6.890 | 7.150 | 7.105 | 93,753,240 |
| 2024-11-05 | 6.330 | 6.940 | 6.310 | 6.940 | 6.896 | 60,313,944 |
| 2024-11-04 | 6.210 | 6.310 | 6.160 | 6.310 | 6.270 | 18,788,118 |
| 2024-11-01 | 6.300 | 6.390 | 6.180 | 6.210 | 6.171 | 31,498,876 |
| 2024-10-31 | 6.320 | 6.390 | 6.270 | 6.360 | 6.250 | 24,907,897 |
| 2024-10-30 | 6.290 | 6.430 | 6.260 | 6.310 | 6.201 | 20,808,853 |
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.