Anhui Jingcheng Copper Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.490 | 6.550 | 6.290 | 6.320 | 6.211 | 34,595,819 |
| 2024-10-28 | 6.230 | 6.520 | 6.150 | 6.450 | 6.339 | 58,183,386 |
| 2024-10-25 | 6.540 | 6.690 | 6.530 | 6.690 | 6.575 | 21,064,816 |
| 2024-10-24 | 6.630 | 6.630 | 6.460 | 6.550 | 6.437 | 15,780,185 |
| 2024-10-23 | 6.560 | 6.700 | 6.500 | 6.620 | 6.506 | 22,418,195 |
| 2024-10-22 | 6.490 | 6.560 | 6.430 | 6.540 | 6.427 | 18,805,372 |
| 2024-10-21 | 6.500 | 6.570 | 6.410 | 6.480 | 6.368 | 23,208,854 |
| 2024-10-18 | 6.250 | 6.570 | 6.220 | 6.450 | 6.339 | 23,451,249 |
| 2024-10-17 | 6.410 | 6.440 | 6.240 | 6.250 | 6.142 | 13,581,200 |
| 2024-10-16 | 6.280 | 6.440 | 6.260 | 6.370 | 6.260 | 14,872,089 |
| 2024-10-15 | 6.500 | 6.570 | 6.350 | 6.350 | 6.241 | 17,983,521 |
| 2024-10-14 | 6.430 | 6.560 | 6.310 | 6.520 | 6.408 | 15,817,410 |
| 2024-10-11 | 6.670 | 6.670 | 6.300 | 6.390 | 6.280 | 20,663,347 |
| 2024-10-10 | 6.650 | 6.820 | 6.520 | 6.620 | 6.506 | 23,407,214 |
| 2024-10-09 | 7.200 | 7.200 | 6.600 | 6.620 | 6.506 | 37,458,516 |
| 2024-10-08 | 7.590 | 7.590 | 6.890 | 7.310 | 7.184 | 48,849,806 |
| 2024-09-30 | 6.470 | 6.900 | 6.420 | 6.900 | 6.781 | 42,704,503 |
| 2024-09-27 | 6.100 | 6.340 | 6.060 | 6.270 | 6.162 | 22,214,376 |
| 2024-09-26 | 5.810 | 6.020 | 5.780 | 6.020 | 5.916 | 14,005,862 |
| 2024-09-25 | 5.880 | 6.000 | 5.780 | 5.790 | 5.690 | 17,883,576 |
| 2024-09-24 | 5.630 | 5.830 | 5.630 | 5.830 | 5.730 | 14,643,400 |
| 2024-09-23 | 5.580 | 5.700 | 5.580 | 5.600 | 5.504 | 7,564,662 |
| 2024-09-20 | 5.570 | 5.600 | 5.500 | 5.590 | 5.494 | 8,760,200 |
| 2024-09-19 | 5.410 | 5.580 | 5.360 | 5.560 | 5.464 | 11,454,600 |
| 2024-09-18 | 5.340 | 5.430 | 5.260 | 5.400 | 5.307 | 9,564,638 |
| 2024-09-13 | 5.490 | 5.520 | 5.340 | 5.340 | 5.248 | 7,406,678 |
| 2024-09-12 | 5.460 | 5.590 | 5.450 | 5.460 | 5.366 | 7,857,162 |
| 2024-09-11 | 5.410 | 5.490 | 5.400 | 5.490 | 5.395 | 7,594,500 |
| 2024-09-10 | 5.490 | 5.490 | 5.310 | 5.450 | 5.356 | 10,630,655 |
| 2024-09-09 | 5.410 | 5.480 | 5.380 | 5.440 | 5.346 | 11,266,190 |
| 2024-09-06 | 5.550 | 5.720 | 5.470 | 5.480 | 5.386 | 16,819,807 |
| 2024-09-05 | 5.540 | 5.590 | 5.500 | 5.540 | 5.445 | 7,193,160 |
| 2024-09-04 | 5.500 | 5.590 | 5.470 | 5.530 | 5.435 | 8,724,300 |
| 2024-09-03 | 5.500 | 5.600 | 5.480 | 5.540 | 5.445 | 8,844,631 |
| 2024-09-02 | 5.710 | 5.710 | 5.510 | 5.520 | 5.425 | 10,898,426 |
| 2024-08-30 | 5.600 | 5.770 | 5.500 | 5.680 | 5.582 | 14,136,557 |
| 2024-08-29 | 5.410 | 5.590 | 5.380 | 5.560 | 5.464 | 13,729,373 |
| 2024-08-28 | 5.520 | 5.620 | 5.410 | 5.430 | 5.337 | 15,577,000 |
| 2024-08-27 | 5.650 | 5.690 | 5.570 | 5.600 | 5.504 | 7,367,744 |
| 2024-08-26 | 5.600 | 5.760 | 5.590 | 5.690 | 5.592 | 8,999,035 |
| 2024-08-23 | 5.560 | 5.610 | 5.510 | 5.600 | 5.504 | 6,283,459 |
| 2024-08-22 | 5.640 | 5.680 | 5.560 | 5.570 | 5.474 | 8,719,698 |
| 2024-08-21 | 5.640 | 5.680 | 5.600 | 5.650 | 5.553 | 6,622,730 |
| 2024-08-20 | 5.730 | 5.790 | 5.600 | 5.640 | 5.543 | 11,097,847 |
| 2024-08-19 | 5.770 | 5.840 | 5.710 | 5.780 | 5.680 | 11,813,014 |
| 2024-08-16 | 5.940 | 6.000 | 5.810 | 5.820 | 5.720 | 10,147,865 |
| 2024-08-15 | 5.890 | 6.010 | 5.830 | 5.910 | 5.808 | 7,408,061 |
| 2024-08-14 | 6.000 | 6.030 | 5.890 | 5.900 | 5.798 | 6,428,912 |
| 2024-08-13 | 5.970 | 6.020 | 5.930 | 6.010 | 5.907 | 5,119,702 |
| 2024-08-12 | 5.990 | 6.050 | 5.920 | 5.950 | 5.848 | 5,901,100 |
| 2024-08-09 | 6.060 | 6.150 | 5.990 | 5.990 | 5.887 | 8,455,402 |
| 2024-08-08 | 6.060 | 6.100 | 5.970 | 6.050 | 5.946 | 7,678,500 |
| 2024-08-07 | 6.050 | 6.140 | 6.020 | 6.080 | 5.975 | 8,538,900 |
| 2024-08-06 | 6.090 | 6.150 | 6.000 | 6.080 | 5.975 | 8,956,414 |
| 2024-08-05 | 6.180 | 6.230 | 6.020 | 6.020 | 5.916 | 10,080,810 |
| 2024-08-02 | 6.280 | 6.320 | 6.180 | 6.190 | 6.083 | 8,507,700 |
| 2024-08-01 | 6.290 | 6.380 | 6.270 | 6.320 | 6.211 | 16,322,502 |
| 2024-07-31 | 6.050 | 6.270 | 6.010 | 6.270 | 6.162 | 11,910,231 |
| 2024-07-30 | 6.000 | 6.020 | 5.920 | 6.000 | 5.897 | 5,967,900 |
| 2024-07-29 | 6.100 | 6.100 | 5.980 | 6.000 | 5.897 | 6,411,581 |
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.