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
2023-05-04	12.400	12.490	12.350	12.390	12.210	2,041,810
2023-04-28	12.300	12.430	12.280	12.420	12.240	1,902,658
2023-04-27	12.240	12.360	12.000	12.240	12.063	3,349,448
2023-04-26	12.300	12.440	12.280	12.380	12.201	2,049,432
2023-04-25	12.490	12.500	12.170	12.290	12.112	3,108,473
2023-04-24	12.500	12.550	12.400	12.430	12.250	2,245,582
2023-04-21	12.850	12.870	12.420	12.500	12.319	4,984,926
2023-04-20	12.960	12.960	12.700	12.830	12.644	3,172,168
2023-04-19	13.170	13.200	12.900	12.920	12.733	3,998,500
2023-04-18	13.290	13.300	13.130	13.170	12.979	3,064,933
2023-04-17	13.160	13.310	13.160	13.270	13.078	3,085,725
2023-04-14	13.240	13.250	13.100	13.200	13.009	3,174,275
2023-04-13	13.440	13.470	13.150	13.170	12.979	4,830,725
2023-04-12	13.400	13.530	13.360	13.470	13.275	3,042,246
2023-04-11	13.350	13.400	13.230	13.400	13.206	2,407,601
2023-04-10	13.530	13.590	13.280	13.290	13.097	4,284,459
2023-04-07	13.570	13.600	13.450	13.520	13.324	3,269,210
2023-04-06	13.350	13.730	13.260	13.570	13.373	6,466,695
2023-04-04	13.580	13.600	13.350	13.440	13.245	4,537,573
2023-04-03	13.570	13.660	13.420	13.620	13.423	4,292,905
2023-03-31	13.490	13.610	13.440	13.510	13.314	4,120,267
2023-03-30	13.610	13.620	13.400	13.480	13.285	3,790,792
2023-03-29	13.810	13.860	13.550	13.610	13.413	5,507,154
2023-03-28	13.810	13.920	13.620	13.870	13.669	5,992,870
2023-03-27	13.850	13.940	13.660	13.770	13.570	4,821,311
2023-03-24	13.910	13.930	13.750	13.850	13.649	5,567,608
2023-03-23	13.600	13.920	13.580	13.880	13.679	7,610,127
2023-03-22	13.610	13.700	13.560	13.640	13.442	4,415,136
2023-03-21	13.430	13.590	13.400	13.590	13.393	3,355,684
2023-03-20	13.400	13.540	13.260	13.440	13.245	3,356,074
2023-03-17	13.450	13.580	13.410	13.430	13.235	3,451,690
2023-03-16	13.650	13.750	13.400	13.400	13.206	4,443,863
2023-03-15	13.630	13.880	13.630	13.780	13.580	4,632,519
2023-03-14	13.590	13.690	13.310	13.620	13.423	4,474,586
2023-03-13	13.580	13.730	13.500	13.670	13.472	4,305,378
2023-03-10	13.840	13.970	13.660	13.700	13.501	6,266,564
2023-03-09	13.980	14.090	13.820	13.930	13.728	7,589,942
2023-03-08	13.460	13.980	13.390	13.980	13.777	12,076,773
2023-03-07	13.650	13.880	13.450	13.510	13.314	6,623,412
2023-03-06	13.360	13.850	13.300	13.790	13.590	10,419,205
2023-03-03	13.200	13.320	13.120	13.320	13.127	2,989,300
2023-03-02	13.290	13.290	13.170	13.200	13.009	2,675,198
2023-03-01	13.180	13.270	13.130	13.250	13.058	2,829,294
2023-02-28	13.130	13.230	13.060	13.190	12.999	2,357,935
2023-02-27	13.200	13.300	13.080	13.130	12.940	2,963,678
2023-02-24	13.390	13.430	13.220	13.260	13.068	2,763,268
2023-02-23	13.420	13.480	13.300	13.400	13.206	2,438,882
2023-02-22	13.500	13.500	13.400	13.420	13.225	2,322,300
2023-02-21	13.460	13.620	13.390	13.530	13.334	3,342,682
2023-02-20	13.280	13.470	13.200	13.470	13.275	3,186,950
2023-02-17	13.380	13.640	13.290	13.310	13.117	3,666,611
2023-02-16	13.770	13.800	13.170	13.310	13.117	6,805,317
2023-02-15	13.780	13.830	13.670	13.770	13.570	3,469,711
2023-02-14	13.760	13.930	13.710	13.790	13.590	4,815,044
2023-02-13	13.710	13.730	13.630	13.720	13.521	2,804,115
2023-02-10	13.820	13.910	13.630	13.700	13.501	3,937,605
2023-02-09	13.580	13.850	13.510	13.820	13.620	4,896,467
2023-02-08	13.670	13.720	13.560	13.590	13.393	2,905,285
2023-02-07	13.700	13.740	13.570	13.670	13.472	3,170,985
2023-02-06	13.500	13.750	13.450	13.700	13.501	3,997,076

← NewerPage 15 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.