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
2022-08-04	15.300	16.490	15.300	16.080	15.847	32,328,712
2022-08-03	15.000	15.740	14.990	15.160	14.940	21,414,650
2022-08-02	15.260	15.330	14.550	14.750	14.536	17,183,079
2022-08-01	15.090	15.800	15.050	15.510	15.285	19,786,367
2022-07-29	15.140	15.220	14.860	14.890	14.674	8,485,992
2022-07-28	14.800	15.280	14.780	15.140	14.921	11,886,215
2022-07-27	14.340	14.740	13.950	14.700	14.487	13,965,768
2022-07-26	14.840	14.900	14.500	14.700	14.487	4,542,235
2022-07-25	14.900	15.400	14.790	14.830	14.615	6,047,489
2022-07-22	15.130	15.320	14.830	14.970	14.753	6,849,952
2022-07-21	15.280	15.600	15.130	15.140	14.921	8,037,147
2022-07-20	15.260	15.380	15.060	15.280	15.059	7,727,781
2022-07-19	15.270	15.550	15.110	15.230	15.009	11,662,705
2022-07-18	14.730	15.350	14.730	15.200	14.980	11,450,246
2022-07-15	14.500	15.060	14.500	14.740	14.526	10,913,048
2022-07-14	13.850	14.880	13.850	14.590	14.379	12,045,219
2022-07-13	13.860	14.030	13.810	13.940	13.738	3,827,837
2022-07-12	14.250	14.340	13.850	13.850	13.649	6,275,727
2022-07-11	14.650	14.690	14.120	14.280	14.073	8,090,917
2022-07-08	15.120	15.260	14.750	14.770	14.556	7,849,375
2022-07-07	14.700	15.350	14.600	15.130	14.911	12,155,684
2022-07-06	14.880	14.950	14.410	14.550	14.339	7,186,617
2022-07-05	15.150	15.300	14.660	14.890	14.674	8,419,273
2022-07-04	15.140	15.180	14.850	15.130	14.911	6,471,862
2022-07-01	15.280	15.330	15.060	15.130	14.911	5,860,712
2022-06-30	15.210	15.440	15.050	15.210	14.990	8,331,543
2022-06-29	15.670	15.690	15.130	15.170	14.950	13,336,536
2022-06-28	15.310	15.880	15.310	15.810	15.581	14,738,105
2022-06-27	15.520	15.580	15.260	15.370	15.147	12,502,016
2022-06-24	15.050	15.600	14.990	15.510	15.285	20,374,845
2022-06-23	14.410	15.050	14.360	14.910	14.694	10,780,780
2022-06-22	14.680	14.780	14.320	14.370	14.162	7,026,959
2022-06-21	15.000	15.000	14.500	14.690	14.477	9,238,053
2022-06-20	15.120	15.270	14.930	15.020	14.802	11,190,176
2022-06-17	14.550	15.220	14.480	15.100	14.881	13,094,025
2022-06-16	14.710	14.860	14.510	14.720	14.507	6,306,280
2022-06-15	15.000	15.230	14.650	14.670	14.457	10,319,746
2022-06-14	14.900	15.090	14.600	14.960	14.743	11,358,234
2022-06-13	15.010	15.280	14.860	15.090	14.871	15,846,425
2022-06-10	13.880	15.280	13.880	15.010	14.792	18,546,792
2022-06-09	14.430	14.430	14.010	14.180	13.827	6,524,875
2022-06-08	14.690	14.690	14.110	14.380	14.022	8,463,501
2022-06-07	14.800	14.810	14.460	14.540	14.178	8,353,632
2022-06-06	14.400	14.910	14.390	14.760	14.392	11,749,035
2022-06-02	14.060	14.580	13.990	14.430	14.070	11,768,372
2022-06-01	14.040	14.260	13.970	14.050	13.700	7,082,698
2022-05-31	13.980	14.200	13.870	14.160	13.807	7,994,937
2022-05-30	13.880	14.020	13.650	13.950	13.602	5,694,300
2022-05-27	13.930	14.150	13.640	13.780	13.437	6,298,639
2022-05-26	14.280	14.330	13.800	13.900	13.554	8,549,048
2022-05-25	13.510	13.760	13.500	13.720	13.378	5,570,500
2022-05-24	14.440	14.600	13.510	13.510	13.173	13,733,793
2022-05-23	14.110	14.530	13.960	14.480	14.119	11,561,960
2022-05-20	13.780	14.350	13.700	13.980	13.632	11,796,791
2022-05-19	13.430	13.730	13.390	13.680	13.339	5,821,017
2022-05-18	13.680	13.960	13.580	13.710	13.368	6,414,075
2022-05-17	13.620	13.710	13.430	13.670	13.329	6,081,504
2022-05-16	13.600	13.770	13.530	13.620	13.281	6,130,806
2022-05-13	13.670	13.730	13.390	13.600	13.261	6,195,279
2022-05-12	13.300	13.780	13.280	13.630	13.290	10,065,596

← NewerPage 18 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.