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
2024-01-24	9.980	10.080	9.600	10.030	9.964	3,382,380
2024-01-23	9.840	9.960	9.500	9.910	9.845	3,190,581
2024-01-22	10.500	10.510	9.710	9.800	9.735	3,563,566
2024-01-19	10.620	10.750	10.470	10.510	10.441	1,947,785
2024-01-18	10.840	10.880	10.350	10.610	10.540	3,650,330
2024-01-17	11.160	11.160	10.800	10.870	10.798	2,125,170
2024-01-16	11.170	11.280	11.010	11.130	11.057	2,133,751
2024-01-15	11.290	11.290	11.290	11.290	11.216	0
2024-01-12	11.330	11.520	11.260	11.290	11.216	2,281,500
2024-01-11	11.160	11.420	11.080	11.350	11.275	2,521,699
2024-01-10	11.260	11.340	10.930	11.140	11.067	2,713,300
2024-01-09	11.340	11.380	11.150	11.210	11.136	2,256,200
2024-01-08	11.550	11.590	11.240	11.250	11.176	2,763,900
2024-01-05	11.720	11.820	11.470	11.530	11.454	2,509,092
2024-01-04	11.820	11.830	11.650	11.720	11.643	1,593,514
2024-01-03	11.830	11.900	11.700	11.830	11.752	2,039,453
2024-01-02	11.870	11.950	11.800	11.860	11.782	2,485,300
2023-12-29	11.610	11.890	11.550	11.860	11.782	3,775,303
2023-12-28	11.210	11.650	11.200	11.580	11.504	4,196,434
2023-12-27	11.210	11.300	11.140	11.240	11.166	1,434,275
2023-12-26	11.290	11.320	11.190	11.210	11.136	1,492,600
2023-12-25	11.430	11.470	11.280	11.320	11.245	1,202,681
2023-12-22	11.550	11.580	11.340	11.410	11.335	2,316,020
2023-12-21	11.460	11.560	11.260	11.480	11.404	2,570,515
2023-12-20	11.540	11.620	11.480	11.490	11.414	1,701,066
2023-12-19	11.520	11.540	11.420	11.490	11.414	1,457,028
2023-12-18	11.740	11.740	11.450	11.480	11.404	2,146,200
2023-12-15	11.800	11.870	11.670	11.710	11.633	1,533,350
2023-12-14	11.860	11.930	11.760	11.770	11.692	1,698,100
2023-12-13	11.860	11.890	11.760	11.790	11.712	1,500,100
2023-12-12	11.880	11.920	11.780	11.890	11.812	1,931,400
2023-12-11	11.710	11.880	11.570	11.850	11.772	2,481,988
2023-12-08	11.840	11.900	11.670	11.690	11.613	2,280,302
2023-12-07	11.950	11.970	11.740	11.800	11.722	3,111,900
2023-12-06	11.960	12.150	11.920	11.980	11.901	3,212,500
2023-12-05	12.000	12.130	11.870	11.980	11.901	3,943,104
2023-12-04	12.080	12.170	12.000	12.060	11.980	3,397,799
2023-12-01	12.030	12.130	11.950	12.100	12.020	2,331,900
2023-11-30	12.280	12.300	11.940	12.010	11.931	2,664,100
2023-11-29	12.240	12.380	12.220	12.270	12.189	2,340,000
2023-11-28	12.150	12.280	12.080	12.270	12.189	2,287,274
2023-11-27	12.070	12.190	11.990	12.110	12.030	2,178,784
2023-11-24	12.320	12.320	12.100	12.120	12.040	2,812,308
2023-11-23	12.120	12.320	12.090	12.300	12.219	2,856,700
2023-11-22	12.310	12.380	12.150	12.150	12.070	2,834,100
2023-11-21	12.600	12.700	12.330	12.350	12.269	4,219,500
2023-11-20	12.510	12.630	12.390	12.540	12.457	6,312,152
2023-11-17	12.150	12.630	12.150	12.490	12.408	8,926,531
2023-11-16	12.300	12.320	12.160	12.170	12.090	1,849,670
2023-11-15	12.310	12.390	12.280	12.310	12.229	2,573,198
2023-11-14	12.290	12.300	12.170	12.220	12.139	2,277,412
2023-11-13	12.200	12.360	12.160	12.270	12.189	2,047,033
2023-11-10	12.200	12.230	12.100	12.150	12.070	2,164,374
2023-11-09	12.250	12.320	12.140	12.170	12.090	2,686,948
2023-11-08	12.330	12.380	12.180	12.250	12.169	2,634,696
2023-11-07	12.290	12.360	12.220	12.300	12.219	3,337,974
2023-11-06	12.130	12.340	12.090	12.290	12.209	2,931,168
2023-11-03	11.950	12.120	11.940	12.070	11.990	2,192,700
2023-11-02	12.060	12.140	11.910	11.920	11.841	1,779,000
2023-11-01	11.930	12.110	11.930	12.060	11.980	1,759,735

← NewerPage 12 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.