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
2023-10-31	11.970	12.120	11.900	11.970	11.891	1,931,130
2023-10-30	11.730	12.010	11.730	11.970	11.891	2,494,850
2023-10-27	11.570	11.850	11.530	11.810	11.732	3,262,030
2023-10-26	11.530	11.640	11.330	11.620	11.543	4,180,900
2023-10-25	11.700	11.880	11.580	11.590	11.514	3,498,700
2023-10-24	11.400	11.780	11.320	11.760	11.682	3,381,429
2023-10-23	11.710	11.730	11.320	11.350	11.275	2,786,620
2023-10-20	11.770	11.980	11.700	11.740	11.663	2,260,340
2023-10-19	12.170	12.270	11.780	11.810	11.732	5,368,348
2023-10-18	12.530	12.530	12.230	12.230	12.149	3,057,600
2023-10-17	12.600	12.610	12.490	12.520	12.437	1,734,500
2023-10-16	12.810	12.830	12.540	12.560	12.477	3,425,700
2023-10-13	12.720	12.790	12.650	12.770	12.686	2,877,100
2023-10-12	12.590	12.770	12.580	12.760	12.676	3,648,802
2023-10-11	12.570	12.630	12.410	12.590	12.507	2,898,152
2023-10-10	12.450	12.640	12.450	12.520	12.437	3,038,970
2023-10-09	12.400	12.490	12.320	12.400	12.318	2,101,456
2023-09-28	12.420	12.500	12.390	12.490	12.408	2,130,000
2023-09-27	12.270	12.470	12.270	12.370	12.288	1,859,640
2023-09-26	12.370	12.370	12.260	12.280	12.199	1,742,452
2023-09-25	12.530	12.530	12.290	12.310	12.229	2,101,892
2023-09-22	12.250	12.510	12.230	12.500	12.418	2,256,219
2023-09-21	12.300	12.400	12.240	12.300	12.219	1,888,216
2023-09-20	12.400	12.520	12.320	12.330	12.249	1,740,769
2023-09-19	12.720	12.730	12.450	12.480	12.398	2,693,100
2023-09-18	12.660	12.770	12.500	12.690	12.606	2,394,800
2023-09-15	12.550	12.780	12.450	12.680	12.596	3,550,850
2023-09-14	12.620	12.630	12.440	12.520	12.437	1,976,052
2023-09-13	12.810	12.810	12.500	12.590	12.507	2,780,708
2023-09-12	12.770	12.840	12.650	12.800	12.716	2,385,400
2023-09-11	12.640	12.810	12.560	12.760	12.676	3,294,600
2023-09-08	12.550	12.710	12.530	12.640	12.557	2,002,800
2023-09-07	12.910	12.950	12.580	12.610	12.527	4,044,500
2023-09-06	12.800	13.010	12.770	12.990	12.904	3,482,700
2023-09-05	12.830	12.950	12.820	12.890	12.805	3,729,842
2023-09-04	12.930	13.010	12.750	12.930	12.845	5,681,101
2023-09-01	12.610	12.730	12.530	12.680	12.596	2,631,249
2023-08-31	12.530	12.620	12.480	12.560	12.477	2,209,356
2023-08-30	12.600	12.780	12.530	12.590	12.507	3,791,583
2023-08-29	12.210	12.600	12.180	12.550	12.467	4,348,725
2023-08-28	12.900	13.000	12.210	12.230	12.149	5,629,776
2023-08-25	12.440	12.540	12.200	12.250	12.169	3,237,030
2023-08-24	12.590	12.720	12.420	12.500	12.418	2,363,406
2023-08-23	12.690	12.930	12.570	12.590	12.507	2,960,200
2023-08-22	12.800	12.900	12.500	12.740	12.656	4,075,511
2023-08-21	12.870	13.070	12.800	12.800	12.716	2,954,711
2023-08-18	12.800	13.120	12.740	12.940	12.855	5,796,900
2023-08-17	12.810	13.040	12.700	13.010	12.924	2,910,589
2023-08-16	12.860	12.970	12.830	12.850	12.765	2,483,299
2023-08-15	13.050	13.120	12.830	12.930	12.845	3,504,533
2023-08-14	13.050	13.170	12.890	13.090	13.004	3,964,553
2023-08-11	13.350	13.440	13.100	13.130	13.043	3,853,183
2023-08-10	13.310	13.430	13.300	13.400	13.312	2,615,016
2023-08-09	13.260	13.430	13.210	13.300	13.212	3,520,100
2023-08-08	13.610	13.650	13.350	13.360	13.272	5,400,530
2023-08-07	13.540	13.680	13.470	13.580	13.490	4,664,900
2023-08-04	13.790	13.880	13.600	13.640	13.550	9,696,872
2023-08-03	14.120	14.160	13.810	13.930	13.838	11,868,164
2023-08-02	13.880	14.530	13.780	14.350	14.255	19,870,239
2023-08-01	13.690	13.920	13.610	13.880	13.788	6,611,155

← NewerPage 13 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.