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
2023-07-31	13.610	13.830	13.610	13.700	13.610	4,603,991
2023-07-28	13.540	13.670	13.400	13.610	13.520	4,296,252
2023-07-27	13.740	13.850	13.510	13.580	13.490	5,321,169
2023-07-26	13.770	13.820	13.580	13.720	13.629	4,147,777
2023-07-25	13.770	13.850	13.660	13.750	13.659	4,429,805
2023-07-24	13.600	13.750	13.550	13.650	13.560	3,368,074
2023-07-21	13.800	13.920	13.600	13.620	13.530	6,105,470
2023-07-20	13.990	14.050	13.780	13.840	13.749	6,531,826
2023-07-19	14.090	14.130	13.900	13.970	13.878	6,101,651
2023-07-18	14.200	14.200	13.810	14.100	14.007	8,547,385
2023-07-17	14.100	14.300	14.100	14.240	14.146	7,838,859
2023-07-14	14.180	14.390	14.100	14.190	14.096	10,021,881
2023-07-13	14.200	14.330	14.130	14.240	14.146	9,297,970
2023-07-12	14.490	14.490	14.100	14.150	14.057	15,012,256
2023-07-11	14.680	14.780	14.320	14.530	14.434	14,851,843
2023-07-10	15.060	15.240	14.400	14.530	14.434	26,519,100
2023-07-07	15.390	15.970	15.100	15.100	15.000	31,320,210
2023-07-06	15.110	15.800	14.680	15.470	15.368	33,437,840
2023-07-05	14.960	16.200	14.950	15.260	15.159	37,447,740
2023-07-04	15.280	15.300	14.850	15.120	15.020	33,541,913
2023-07-03	14.230	16.290	14.120	15.620	15.517	46,744,369
2023-06-30	13.350	14.790	13.310	14.230	14.136	28,102,065
2023-06-29	13.590	13.650	13.330	13.430	13.341	8,596,558
2023-06-28	13.270	13.660	13.170	13.530	13.441	11,865,115
2023-06-27	13.310	13.430	13.120	13.350	13.262	8,495,516
2023-06-26	12.900	13.540	12.860	13.430	13.341	16,087,365
2023-06-21	12.650	13.590	12.630	13.090	13.004	16,111,971
2023-06-20	12.570	12.660	12.430	12.500	12.418	2,678,967
2023-06-19	12.690	12.820	12.600	12.620	12.537	2,467,405
2023-06-16	12.730	12.780	12.660	12.710	12.626	2,518,208
2023-06-15	12.780	12.800	12.580	12.710	12.626	2,889,445
2023-06-14	12.700	12.840	12.670	12.770	12.686	3,094,247
2023-06-13	12.590	12.760	12.570	12.720	12.636	2,135,839
2023-06-12	12.520	12.690	12.410	12.620	12.537	2,648,288
2023-06-09	12.580	12.620	12.440	12.530	12.447	2,122,932
2023-06-08	12.880	12.920	12.560	12.580	12.398	3,416,057
2023-06-07	12.920	13.000	12.770	12.880	12.693	2,806,307
2023-06-06	13.250	13.310	12.940	12.960	12.772	3,743,320
2023-06-05	13.150	13.640	13.050	13.260	13.068	6,613,125
2023-06-02	13.080	13.170	12.960	13.120	12.930	3,261,520
2023-06-01	12.800	13.290	12.800	12.990	12.802	6,261,057
2023-05-31	12.650	12.850	12.620	12.830	12.644	2,333,069
2023-05-30	12.730	12.800	12.580	12.740	12.555	2,360,500
2023-05-29	12.730	12.980	12.660	12.800	12.614	4,132,256
2023-05-26	12.650	12.710	12.500	12.650	12.467	1,998,552
2023-05-25	12.470	12.750	12.420	12.630	12.447	2,764,708
2023-05-24	12.480	12.620	12.410	12.480	12.299	1,408,060
2023-05-23	12.610	12.610	12.490	12.490	12.309	1,656,300
2023-05-22	12.660	12.670	12.550	12.610	12.427	1,491,425
2023-05-19	12.610	12.680	12.530	12.660	12.477	1,889,450
2023-05-18	12.630	12.640	12.540	12.610	12.427	1,975,718
2023-05-17	12.450	12.630	12.440	12.600	12.417	1,923,000
2023-05-16	12.670	12.750	12.480	12.540	12.358	2,201,300
2023-05-15	12.370	12.710	12.350	12.680	12.496	3,222,442
2023-05-12	12.600	12.640	12.380	12.410	12.230	2,382,938
2023-05-11	12.540	12.780	12.500	12.640	12.457	3,269,698
2023-05-10	12.280	12.780	12.180	12.680	12.496	5,389,753
2023-05-09	12.340	12.410	12.210	12.250	12.072	1,928,490
2023-05-08	12.170	12.370	12.150	12.350	12.171	2,142,835
2023-05-05	12.440	12.440	12.100	12.150	11.974	3,044,349

← NewerPage 14 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.