Anhui Tongguan Copper Foil Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.000	10.110	9.930	10.010	10.004	5,823,300
2024-07-25	9.910	10.060	9.790	9.960	9.954	8,101,300
2024-07-24	9.990	10.360	9.990	10.030	10.024	8,604,999
2024-07-23	10.450	10.550	10.100	10.110	10.104	10,995,941
2024-07-22	10.400	10.620	10.240	10.520	10.513	13,533,700
2024-07-19	10.190	10.680	10.100	10.440	10.434	15,238,910
2024-07-18	10.210	10.310	9.950	10.260	10.254	16,493,384
2024-07-17	10.990	10.990	10.500	10.500	10.494	21,203,577
2024-07-16	11.000	11.420	10.950	11.120	11.113	20,038,567
2024-07-15	11.140	11.390	10.920	11.010	11.003	23,957,567
2024-07-12	12.060	12.170	11.330	11.330	11.323	48,599,577
2024-07-11	12.890	13.880	12.340	12.580	12.572	63,083,433
2024-07-10	11.700	12.280	11.550	11.670	11.663	40,020,928
2024-07-09	11.660	12.350	11.060	12.110	12.103	49,708,108
2024-07-08	11.540	12.240	11.300	11.750	11.743	47,414,563
2024-07-05	10.680	11.750	10.520	11.450	11.443	45,458,754
2024-07-04	10.910	11.520	10.490	11.060	11.053	51,826,102
2024-07-03	11.180	12.660	11.010	11.820	11.813	66,218,365
2024-07-02	9.380	10.880	9.270	10.550	10.543	16,275,599
2024-07-01	9.660	9.700	9.240	9.430	9.424	4,592,984
2024-06-28	9.290	9.780	9.230	9.600	9.594	5,145,300
2024-06-27	9.450	9.580	9.280	9.290	9.284	3,083,960
2024-06-26	9.130	9.570	8.900	9.540	9.534	5,043,612
2024-06-25	9.460	9.540	9.040	9.130	9.124	5,651,312
2024-06-24	10.050	10.050	9.400	9.410	9.404	6,726,600
2024-06-21	10.220	10.340	10.040	10.090	10.084	4,216,560
2024-06-20	10.630	10.770	10.290	10.330	10.324	5,857,884
2024-06-19	10.690	10.850	10.610	10.670	10.663	5,639,921
2024-06-18	10.620	10.900	10.620	10.740	10.733	6,376,469
2024-06-17	10.380	10.800	10.350	10.710	10.703	7,448,398
2024-06-14	10.260	10.600	10.140	10.480	10.474	6,024,418
2024-06-13	10.380	10.420	10.230	10.280	10.274	3,983,400
2024-06-12	9.980	10.420	9.970	10.380	10.374	6,849,683
2024-06-11	9.720	10.090	9.380	10.030	10.024	6,045,681
2024-06-07	9.820	10.120	9.620	9.840	9.775	6,022,012
2024-06-06	10.190	10.620	9.720	9.760	9.696	8,777,471
2024-06-05	10.910	11.000	10.260	10.270	10.202	12,842,140
2024-06-04	10.650	11.200	10.620	11.090	11.017	16,155,057
2024-06-03	10.520	11.100	10.240	10.810	10.739	11,796,298
2024-05-31	10.270	10.730	10.270	10.530	10.461	6,046,700
2024-05-30	10.700	10.700	10.260	10.270	10.202	7,048,492
2024-05-29	10.610	10.900	10.490	10.710	10.639	7,589,607
2024-05-28	11.080	11.230	10.680	10.720	10.649	9,952,780
2024-05-27	10.980	11.420	10.700	11.130	11.057	17,622,173
2024-05-24	10.730	11.190	10.490	10.960	10.888	14,634,984
2024-05-23	11.050	11.120	10.780	10.850	10.778	13,292,393
2024-05-22	10.810	11.470	10.810	11.300	11.225	21,574,546
2024-05-21	10.640	11.900	10.640	11.120	11.047	22,557,157
2024-05-20	10.410	10.610	10.400	10.510	10.441	4,827,887
2024-05-17	10.100	10.560	10.100	10.370	10.302	5,393,400
2024-05-16	10.050	10.310	10.050	10.150	10.083	2,535,969
2024-05-15	10.160	10.260	10.090	10.090	10.023	1,852,769
2024-05-14	10.250	10.390	10.180	10.210	10.143	2,392,593
2024-05-13	10.410	10.440	10.140	10.160	10.093	3,560,117
2024-05-10	10.820	10.870	10.500	10.570	10.500	3,425,490
2024-05-09	10.560	10.790	10.490	10.740	10.669	3,738,700
2024-05-08	10.670	10.680	10.440	10.470	10.401	2,784,988
2024-05-07	10.650	10.710	10.520	10.670	10.600	3,246,100
2024-05-06	10.480	10.650	10.480	10.590	10.520	3,783,015
2024-04-30	10.690	10.690	10.380	10.390	10.321	3,278,800

← NewerPage 10 of 20 · 1,144 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-28	0.0200 CNY
2024-06-11	0.0600 CNY
2023-06-09	0.1000 CNY
2022-06-10	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.