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
2024-04-30	10.690	10.690	10.380	10.390	10.321	3,278,800
2024-04-29	10.150	10.620	10.110	10.600	10.530	5,367,707
2024-04-26	10.010	10.280	9.780	10.150	10.083	5,834,916
2024-04-25	10.270	10.420	10.180	10.200	10.133	3,878,700
2024-04-24	9.940	10.370	9.830	10.360	10.292	5,303,562
2024-04-23	9.770	10.020	9.750	9.870	9.805	3,497,891
2024-04-22	9.900	9.990	9.570	9.770	9.706	3,190,936
2024-04-19	9.970	10.070	9.800	9.870	9.805	3,660,296
2024-04-18	10.170	10.180	9.830	10.030	9.964	4,609,466
2024-04-17	9.290	10.180	9.290	10.160	10.093	7,011,968
2024-04-16	10.090	10.130	9.170	9.190	9.129	7,571,557
2024-04-15	10.780	10.840	9.950	10.200	10.133	7,820,916
2024-04-12	10.880	11.030	10.760	10.810	10.739	4,418,100
2024-04-11	10.950	11.180	10.800	10.910	10.838	5,465,350
2024-04-10	11.340	11.390	10.970	11.010	10.937	6,431,632
2024-04-09	10.830	11.460	10.830	11.450	11.374	9,354,685
2024-04-08	11.210	11.340	10.890	10.930	10.858	6,209,213
2024-04-03	11.500	11.540	11.190	11.260	11.186	6,151,262
2024-04-02	11.370	11.550	11.220	11.430	11.355	8,965,330
2024-04-01	10.970	11.490	10.930	11.320	11.245	9,751,791
2024-03-29	10.740	10.900	10.600	10.810	10.739	3,122,325
2024-03-28	10.290	10.860	10.280	10.750	10.679	7,574,692
2024-03-27	11.090	11.140	10.370	10.390	10.321	11,254,200
2024-03-26	10.870	11.460	10.830	11.210	11.136	10,892,321
2024-03-25	11.770	11.770	10.970	11.030	10.957	14,841,706
2024-03-22	11.250	12.180	11.150	11.860	11.782	22,800,286
2024-03-21	11.320	11.470	11.170	11.400	11.325	16,616,128
2024-03-20	10.620	12.720	10.610	11.720	11.643	20,084,952
2024-03-19	10.550	10.790	10.500	10.660	10.590	4,507,326
2024-03-18	10.480	10.650	10.380	10.600	10.530	5,751,150
2024-03-15	10.100	10.500	10.080	10.500	10.431	5,524,950
2024-03-14	10.630	10.680	10.120	10.250	10.182	6,766,486
2024-03-13	10.150	10.430	10.120	10.310	10.242	4,351,459
2024-03-12	10.270	10.350	10.110	10.200	10.133	3,921,400
2024-03-11	10.000	10.350	9.980	10.320	10.252	5,744,900
2024-03-08	9.950	10.090	9.830	9.990	9.924	2,941,500
2024-03-07	10.070	10.200	9.960	9.960	9.894	4,130,600
2024-03-06	9.910	10.140	9.860	10.010	9.944	3,002,400
2024-03-05	10.050	10.070	9.890	9.910	9.845	3,349,957
2024-03-04	10.190	10.350	9.940	10.050	9.984	3,945,194
2024-03-01	10.070	10.200	9.980	10.160	10.093	3,743,500
2024-02-29	9.700	10.070	9.700	10.040	9.974	4,479,500
2024-02-28	10.280	10.520	9.700	9.700	9.636	7,617,502
2024-02-27	10.000	10.210	9.860	10.190	10.123	4,538,100
2024-02-26	9.830	10.220	9.800	9.980	9.914	5,296,956
2024-02-23	9.680	9.820	9.560	9.790	9.725	4,002,993
2024-02-22	9.360	9.690	9.360	9.600	9.537	3,626,520
2024-02-21	9.260	9.750	9.220	9.410	9.348	3,840,188
2024-02-20	9.330	9.420	9.180	9.380	9.318	3,339,500
2024-02-19	9.350	9.580	9.180	9.390	9.328	6,287,867
2024-02-08	8.670	9.470	8.660	9.310	9.249	6,864,410
2024-02-07	8.300	8.830	8.210	8.660	8.603	6,508,156
2024-02-06	7.630	8.480	7.400	8.280	8.225	8,051,477
2024-02-05	8.600	8.640	7.380	7.730	7.679	8,364,314
2024-02-02	9.190	9.380	8.370	8.650	8.593	5,244,781
2024-02-01	9.320	9.440	9.030	9.210	9.149	3,031,091
2024-01-31	9.830	9.950	9.290	9.370	9.308	3,756,093
2024-01-30	10.170	10.280	9.850	9.880	9.815	2,739,973
2024-01-29	10.400	10.550	10.180	10.190	10.123	3,136,384
2024-01-26	10.380	10.490	10.290	10.310	10.242	2,239,300

← NewerPage 11 of 20 · 1,145 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.