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
2022-11-04	12.610	12.900	12.600	12.820	12.634	4,624,413
2022-11-03	12.600	12.650	12.400	12.560	12.378	2,963,844
2022-11-02	12.510	12.700	12.460	12.630	12.447	3,382,971
2022-11-01	12.210	12.540	12.210	12.520	12.339	3,672,293
2022-10-31	12.100	12.390	12.050	12.200	12.023	3,540,880
2022-10-28	12.860	12.860	12.000	12.060	11.885	5,573,054
2022-10-27	13.000	13.060	12.810	12.840	12.654	6,961,543
2022-10-26	13.120	13.350	12.980	13.310	13.117	4,057,712
2022-10-25	13.030	13.080	12.730	12.990	12.802	3,332,766
2022-10-24	13.060	13.410	12.920	13.010	12.821	4,078,837
2022-10-21	13.180	13.180	12.980	13.010	12.821	2,232,195
2022-10-20	13.100	13.310	12.900	13.090	12.900	4,243,960
2022-10-19	13.250	13.360	13.120	13.120	12.930	3,239,688
2022-10-18	13.260	13.380	13.160	13.210	13.019	2,821,307
2022-10-17	13.000	13.330	12.970	13.230	13.038	4,455,034
2022-10-14	12.660	13.550	12.660	13.210	13.019	6,812,416
2022-10-13	12.450	12.720	12.410	12.610	12.427	3,413,771
2022-10-12	12.220	12.630	12.110	12.600	12.417	3,657,136
2022-10-11	12.070	12.220	11.970	12.210	12.033	2,963,395
2022-10-10	12.130	12.210	11.900	11.980	11.806	2,642,022
2022-09-30	12.260	12.290	12.060	12.080	11.905	2,211,023
2022-09-29	12.450	12.450	12.100	12.200	12.023	2,605,641
2022-09-28	12.750	12.770	12.290	12.290	12.112	3,297,231
2022-09-27	12.550	12.770	12.500	12.770	12.585	3,019,516
2022-09-26	12.800	12.910	12.500	12.540	12.358	2,735,434
2022-09-23	13.350	13.350	12.850	12.900	12.713	3,198,715
2022-09-22	13.260	13.500	13.200	13.260	13.068	2,393,560
2022-09-21	13.220	13.380	13.020	13.350	13.157	2,649,508
2022-09-20	13.300	13.400	13.090	13.290	13.097	3,155,334
2022-09-19	13.130	13.300	12.850	12.920	12.733	3,201,351
2022-09-16	13.630	13.680	13.130	13.130	12.940	3,790,953
2022-09-15	14.230	14.300	13.490	13.630	13.432	5,734,547
2022-09-14	14.180	14.360	14.120	14.200	13.994	3,096,531
2022-09-13	14.640	14.790	14.500	14.530	14.319	2,497,010
2022-09-09	14.660	14.710	14.450	14.630	14.418	2,292,200
2022-09-08	14.610	14.870	14.530	14.530	14.319	3,957,494
2022-09-07	14.390	14.640	14.340	14.610	14.398	4,354,264
2022-09-06	14.280	14.470	14.200	14.430	14.221	2,990,356
2022-09-05	14.380	14.380	14.030	14.200	13.994	3,461,638
2022-09-02	14.390	14.460	14.270	14.380	14.172	2,681,105
2022-09-01	14.260	14.470	14.200	14.290	14.083	2,905,565
2022-08-31	14.730	14.730	14.180	14.390	14.181	5,930,993
2022-08-30	14.930	14.930	14.610	14.700	14.487	3,778,535
2022-08-29	14.600	14.920	14.510	14.840	14.625	3,698,996
2022-08-26	14.930	15.120	14.760	14.810	14.595	5,002,157
2022-08-25	15.240	15.240	14.800	14.890	14.674	6,711,535
2022-08-24	15.750	15.810	15.150	15.150	14.930	9,214,630
2022-08-23	15.600	15.840	15.340	15.810	15.581	11,086,770
2022-08-22	15.700	15.740	15.380	15.680	15.453	7,903,786
2022-08-19	16.290	16.520	15.770	15.790	15.561	14,820,152
2022-08-18	15.840	16.300	15.660	16.260	16.024	13,504,844
2022-08-17	16.000	16.060	15.650	15.850	15.620	8,914,147
2022-08-16	15.800	16.380	15.750	16.000	15.768	11,626,960
2022-08-15	15.700	16.050	15.630	15.840	15.610	12,219,565
2022-08-12	16.430	16.680	15.920	15.920	15.689	15,855,583
2022-08-11	16.370	16.370	16.100	16.220	15.985	14,648,688
2022-08-10	16.420	16.490	16.160	16.370	16.133	17,106,740
2022-08-09	16.220	16.850	15.880	16.630	16.389	32,028,876
2022-08-08	15.890	16.070	15.660	15.950	15.719	14,245,790
2022-08-05	15.900	16.180	15.740	16.040	15.808	21,049,544

← NewerPage 17 of 20 · 1,145 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.