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
2023-02-03	13.490	13.620	13.330	13.600	13.403	3,731,000
2023-02-02	13.660	13.710	13.490	13.490	13.294	4,181,548
2023-02-01	13.700	13.760	13.560	13.660	13.462	5,506,624
2023-01-31	13.210	13.530	13.160	13.490	13.294	5,134,487
2023-01-30	13.390	13.390	13.200	13.210	13.019	4,579,932
2023-01-20	13.040	13.150	13.020	13.100	12.910	3,041,263
2023-01-19	12.730	13.080	12.700	13.040	12.851	3,461,033
2023-01-18	12.830	12.920	12.820	12.850	12.664	1,625,104
2023-01-17	12.940	12.950	12.760	12.830	12.644	1,981,482
2023-01-16	12.770	12.890	12.720	12.890	12.703	2,747,647
2023-01-13	12.750	12.820	12.670	12.720	12.536	1,860,194
2023-01-12	12.610	12.760	12.610	12.670	12.486	1,603,997
2023-01-11	12.810	12.860	12.580	12.590	12.408	2,533,754
2023-01-10	12.870	12.870	12.720	12.810	12.624	2,220,348
2023-01-09	12.910	13.030	12.800	12.870	12.683	3,137,056
2023-01-06	12.800	12.900	12.750	12.750	12.565	2,785,330
2023-01-05	12.650	12.910	12.610	12.810	12.624	3,491,027
2023-01-04	12.620	12.700	12.570	12.620	12.437	2,188,454
2023-01-03	12.370	12.640	12.360	12.620	12.437	2,579,829
2022-12-30	12.480	12.480	12.320	12.390	12.210	1,811,523
2022-12-29	12.420	12.580	12.360	12.380	12.201	2,234,921
2022-12-28	12.650	12.650	12.450	12.480	12.299	2,223,964
2022-12-27	12.690	12.840	12.590	12.710	12.526	2,302,091
2022-12-26	12.510	12.720	12.470	12.650	12.467	2,487,134
2022-12-23	12.400	12.560	12.340	12.460	12.279	2,161,030
2022-12-22	12.850	12.900	12.440	12.480	12.299	3,264,802
2022-12-21	12.910	13.040	12.690	12.800	12.614	2,636,262
2022-12-20	12.950	13.120	12.900	12.970	12.782	2,482,806
2022-12-19	13.370	13.400	12.900	12.940	12.752	4,041,740
2022-12-16	13.520	13.540	13.250	13.370	13.176	3,834,209
2022-12-15	13.500	13.660	13.350	13.640	13.442	3,338,003
2022-12-14	13.600	13.860	13.520	13.550	13.354	3,955,416
2022-12-13	13.770	13.830	13.520	13.520	13.324	3,861,259
2022-12-12	13.660	13.850	13.470	13.770	13.570	4,584,128
2022-12-09	13.810	13.950	13.670	13.710	13.511	5,687,748
2022-12-08	14.030	14.090	13.810	13.820	13.620	6,414,708
2022-12-07	13.840	14.350	13.830	14.170	13.965	10,739,807
2022-12-06	14.050	14.050	13.840	13.880	13.679	5,420,000
2022-12-05	14.100	14.100	13.800	14.090	13.886	7,952,093
2022-12-02	14.060	14.270	14.030	14.100	13.896	6,897,551
2022-12-01	14.130	14.340	13.990	14.070	13.866	9,041,856
2022-11-30	14.320	14.670	14.080	14.120	13.915	12,662,995
2022-11-29	14.310	14.830	14.240	14.440	14.231	17,090,450
2022-11-28	13.750	14.580	13.730	14.540	14.329	19,454,194
2022-11-25	14.010	14.160	13.710	13.750	13.551	11,965,229
2022-11-24	14.110	14.700	13.770	14.290	14.083	21,618,008
2022-11-23	13.660	14.760	13.560	14.370	14.162	23,423,733
2022-11-22	13.400	14.120	13.350	13.670	13.472	17,628,707
2022-11-21	12.910	13.210	12.670	13.210	13.019	5,502,279
2022-11-18	12.960	13.080	12.890	12.910	12.723	3,201,934
2022-11-17	13.000	13.000	12.850	12.970	12.782	3,142,334
2022-11-16	13.060	13.150	12.990	13.000	12.812	2,999,715
2022-11-15	12.860	13.070	12.820	13.070	12.881	3,630,156
2022-11-14	12.980	13.070	12.860	12.910	12.723	3,496,858
2022-11-11	13.100	13.180	12.960	12.990	12.802	4,236,254
2022-11-10	12.910	13.030	12.820	12.840	12.654	3,577,932
2022-11-09	13.100	13.190	13.010	13.010	12.821	3,296,868
2022-11-08	13.000	13.190	12.900	13.080	12.890	3,925,484
2022-11-07	12.950	13.330	12.950	13.030	12.841	6,491,367
2022-11-04	12.610	12.900	12.600	12.820	12.634	4,624,413

← NewerPage 16 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.