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
2022-05-11	13.280	13.860	13.170	13.380	13.047	13,279,290
2022-05-10	12.820	13.300	12.720	13.220	12.891	7,799,728
2022-05-09	12.740	13.260	12.700	13.000	12.676	5,825,069
2022-05-06	12.570	12.920	12.400	12.760	12.442	6,118,298
2022-05-05	12.800	13.160	12.750	12.930	12.608	7,498,888
2022-04-29	12.500	12.890	12.400	12.790	12.471	9,884,078
2022-04-28	12.410	12.630	12.070	12.240	11.935	8,502,656
2022-04-27	11.680	12.690	11.580	12.670	12.354	12,116,276
2022-04-26	12.680	12.760	11.900	11.960	11.662	11,214,370
2022-04-25	13.880	13.880	12.500	12.640	12.325	11,888,742
2022-04-22	13.800	14.300	13.730	14.120	13.768	8,456,415
2022-04-21	14.360	14.660	13.880	13.940	13.593	8,679,122
2022-04-20	15.180	15.250	14.480	14.540	14.178	9,261,649
2022-04-19	14.740	15.080	14.720	14.920	14.548	7,090,989
2022-04-18	14.370	14.830	14.150	14.830	14.460	7,236,926
2022-04-15	14.700	14.740	14.280	14.480	14.119	7,831,994
2022-04-14	14.800	15.100	14.770	14.870	14.499	7,839,260
2022-04-13	14.590	15.080	14.370	14.690	14.324	9,960,659
2022-04-12	14.400	14.750	14.220	14.730	14.363	7,152,660
2022-04-11	15.300	15.430	14.330	14.450	14.090	12,570,192
2022-04-08	15.750	15.910	15.240	15.530	15.143	9,111,745
2022-04-07	16.030	16.040	15.710	15.750	15.358	8,071,908
2022-04-06	16.000	16.200	15.810	16.140	15.738	6,381,040
2022-04-01	16.100	16.250	16.050	16.050	15.650	7,616,754
2022-03-31	16.440	16.660	16.090	16.250	15.845	11,530,095
2022-03-30	16.480	16.870	16.310	16.670	16.255	13,495,967
2022-03-29	16.050	16.680	15.660	16.480	16.069	16,182,286
2022-03-28	16.230	16.240	15.780	15.930	15.533	9,599,005
2022-03-25	16.290	16.750	16.260	16.300	15.894	11,758,842
2022-03-24	16.370	16.440	16.120	16.270	15.865	8,968,747
2022-03-23	16.430	16.610	16.230	16.490	16.079	9,478,489
2022-03-22	16.630	16.820	16.410	16.450	16.040	11,039,375
2022-03-21	16.570	16.950	16.500	16.690	16.274	12,845,874
2022-03-18	16.300	16.780	16.160	16.600	16.186	12,457,996
2022-03-17	16.450	16.830	16.280	16.330	15.923	17,809,096
2022-03-16	16.000	16.360	15.700	16.280	15.874	14,793,852
2022-03-15	16.860	16.870	15.700	15.750	15.358	16,959,996
2022-03-14	17.270	17.470	16.940	16.960	16.537	13,859,719
2022-03-11	17.510	17.730	17.000	17.580	17.142	17,377,301
2022-03-10	18.020	18.180	17.710	17.760	17.317	16,049,198
2022-03-09	18.310	18.360	16.820	17.710	17.269	21,040,823
2022-03-08	18.540	18.730	17.860	18.180	17.727	19,381,429
2022-03-07	18.870	19.090	18.510	18.630	18.166	17,275,799
2022-03-04	19.300	19.500	18.750	18.860	18.390	23,712,090
2022-03-03	19.150	20.250	19.110	19.560	19.073	36,531,408
2022-03-02	18.880	19.300	18.810	19.030	18.556	17,025,455
2022-03-01	19.090	19.190	18.700	19.070	18.595	20,458,319
2022-02-28	18.320	18.970	18.080	18.970	18.497	23,174,862
2022-02-25	18.700	18.900	18.430	18.510	18.049	20,574,391
2022-02-24	19.250	19.450	18.010	18.400	17.941	38,816,424
2022-02-23	19.150	19.830	19.150	19.510	19.024	28,581,592
2022-02-22	20.000	20.000	19.030	19.260	18.780	38,976,949
2022-02-21	20.520	20.950	20.180	20.370	19.862	35,281,018
2022-02-18	20.520	20.910	20.110	20.560	20.048	45,078,399
2022-02-17	19.440	23.600	19.420	21.120	20.594	76,743,797
2022-02-16	19.050	20.300	19.030	19.710	19.219	48,590,212
2022-02-15	18.850	19.390	18.740	18.910	18.439	28,471,998
2022-02-14	19.120	19.490	18.700	18.790	18.322	34,488,316
2022-02-11	18.010	20.200	17.870	19.630	19.141	57,872,987
2022-02-10	19.250	19.640	18.270	18.330	17.873	42,346,779

← NewerPage 19 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.