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
2025-07-24	20.670	23.440	20.450	23.440	23.425	61,848,799
2025-07-23	19.150	20.160	19.030	19.530	19.518	47,735,365
2025-07-22	21.020	22.160	19.980	20.020	20.008	79,166,174
2025-07-21	21.640	21.980	19.940	21.130	21.117	89,777,264
2025-07-18	21.510	23.250	21.300	21.520	21.507	88,878,956
2025-07-17	18.400	21.290	18.030	20.860	20.847	92,610,603
2025-07-16	19.290	19.790	18.230	18.400	18.389	56,426,509
2025-07-15	19.880	20.330	18.420	19.200	19.188	76,012,408
2025-07-14	19.020	21.400	18.550	20.100	20.088	75,480,474
2025-07-11	18.670	20.720	18.510	19.230	19.218	80,184,390
2025-07-10	20.600	21.240	18.950	19.260	19.248	90,025,734
2025-07-09	17.820	20.260	17.350	20.260	20.247	110,365,559
2025-07-08	14.860	17.300	14.500	16.880	16.870	88,739,448
2025-07-07	13.410	15.690	13.410	14.950	14.941	72,759,056
2025-07-04	13.640	13.810	13.220	13.380	13.372	45,421,269
2025-07-03	12.130	14.210	12.090	13.800	13.791	63,983,134
2025-07-02	12.360	12.400	12.030	12.140	12.132	15,997,065
2025-07-01	12.470	12.750	12.100	12.540	12.532	21,873,155
2025-06-30	12.600	12.680	12.340	12.510	12.502	16,861,155
2025-06-27	12.340	12.810	12.340	12.480	12.472	27,314,371
2025-06-26	12.440	13.350	12.440	12.470	12.462	39,492,937
2025-06-25	12.760	12.970	12.500	12.680	12.672	38,125,562
2025-06-24	12.150	13.440	12.030	12.880	12.872	51,318,222
2025-06-23	11.860	12.500	11.660	12.250	12.242	32,372,853
2025-06-20	11.340	12.490	11.340	12.080	12.073	35,166,314
2025-06-19	11.200	11.680	11.160	11.350	11.343	15,389,800
2025-06-18	10.900	11.290	10.800	11.250	11.243	11,975,482
2025-06-17	10.870	10.940	10.800	10.890	10.883	3,136,248
2025-06-16	10.760	10.870	10.730	10.840	10.833	3,423,000
2025-06-13	10.970	11.010	10.760	10.780	10.773	4,187,696
2025-06-12	10.950	11.030	10.920	10.990	10.983	4,436,017
2025-06-11	11.140	11.280	10.980	11.010	11.003	9,211,646
2025-06-10	10.890	11.230	10.870	11.160	11.153	12,148,220
2025-06-09	10.840	10.950	10.700	10.920	10.913	4,864,100
2025-06-06	10.720	10.810	10.680	10.770	10.763	3,789,200
2025-06-05	10.750	10.810	10.640	10.720	10.713	3,805,900
2025-06-04	10.610	10.790	10.590	10.730	10.723	3,424,742
2025-06-03	10.530	10.670	10.530	10.620	10.613	2,837,446
2025-05-30	10.720	10.750	10.560	10.600	10.593	3,587,494
2025-05-29	10.600	10.800	10.600	10.750	10.743	4,737,424
2025-05-28	10.640	10.730	10.590	10.660	10.653	3,828,300
2025-05-27	10.560	10.680	10.480	10.640	10.633	4,248,095
2025-05-26	10.450	10.600	10.410	10.560	10.553	4,269,184
2025-05-23	10.610	10.640	10.450	10.460	10.454	5,368,430
2025-05-22	10.770	10.850	10.520	10.540	10.533	9,709,388
2025-05-21	10.640	11.150	10.550	10.860	10.853	14,461,022
2025-05-20	10.450	10.740	10.430	10.650	10.643	5,637,831
2025-05-19	10.320	10.520	10.240	10.480	10.474	3,787,217
2025-05-16	10.230	10.420	10.220	10.330	10.324	2,707,344
2025-05-15	10.360	10.400	10.220	10.270	10.264	2,802,900
2025-05-14	10.460	10.510	10.320	10.390	10.384	3,326,300
2025-05-13	10.550	10.640	10.370	10.420	10.414	3,481,300
2025-05-12	10.440	10.520	10.340	10.470	10.464	4,710,809
2025-05-09	10.470	10.520	10.290	10.330	10.324	4,311,495
2025-05-08	10.280	10.520	10.250	10.470	10.464	4,520,500
2025-05-07	10.370	10.460	10.220	10.300	10.294	4,245,115
2025-05-06	10.150	10.300	10.150	10.280	10.274	3,898,900
2025-04-30	9.990	10.190	9.990	10.120	10.114	3,006,465
2025-04-29	9.820	10.130	9.820	10.060	10.054	3,478,204
2025-04-28	10.030	10.060	9.860	9.960	9.954	3,505,541

← NewerPage 6 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.