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
2025-04-28	10.030	10.060	9.860	9.960	9.954	3,505,541
2025-04-25	9.990	10.100	9.940	10.010	10.004	3,543,637
2025-04-24	10.110	10.160	9.900	10.000	9.994	3,764,000
2025-04-23	10.070	10.190	10.060	10.140	10.134	4,752,600
2025-04-22	10.200	10.260	9.910	9.990	9.984	8,336,500
2025-04-21	9.680	10.320	9.640	10.240	10.234	8,739,122
2025-04-18	9.620	9.730	9.510	9.690	9.684	3,147,500
2025-04-17	9.540	9.710	9.520	9.620	9.614	2,788,900
2025-04-16	9.640	9.690	9.360	9.600	9.594	3,925,398
2025-04-15	9.700	9.730	9.560	9.690	9.684	3,943,300
2025-04-14	9.720	9.770	9.650	9.670	9.664	4,636,705
2025-04-11	9.390	9.650	9.330	9.500	9.494	5,355,100
2025-04-10	9.450	9.600	9.340	9.380	9.374	7,183,168
2025-04-09	8.850	9.230	8.400	9.170	9.164	8,579,619
2025-04-08	8.790	9.340	8.790	8.970	8.964	9,704,974
2025-04-07	10.010	10.050	8.490	8.670	8.665	13,602,136
2025-04-03	10.580	10.740	10.450	10.570	10.563	4,298,772
2025-04-02	10.750	10.860	10.660	10.710	10.703	3,886,711
2025-04-01	10.750	10.850	10.700	10.720	10.713	4,140,500
2025-03-31	10.850	10.850	10.550	10.680	10.673	5,554,320
2025-03-28	10.940	11.010	10.760	10.860	10.853	6,676,500
2025-03-27	11.390	11.390	10.980	10.990	10.983	11,458,709
2025-03-26	11.060	11.510	11.060	11.430	11.423	15,910,590
2025-03-25	11.140	11.340	11.000	11.100	11.093	10,321,103
2025-03-24	11.410	11.870	10.960	11.180	11.173	17,347,300
2025-03-21	11.610	11.650	11.400	11.450	11.443	8,441,400
2025-03-20	11.750	11.850	11.620	11.630	11.623	9,247,574
2025-03-19	12.120	12.150	11.690	11.760	11.753	16,746,538
2025-03-18	12.330	12.460	12.110	12.220	12.212	15,939,236
2025-03-17	12.390	12.590	12.090	12.320	12.312	25,807,303
2025-03-14	12.140	12.670	11.900	12.380	12.372	34,845,135
2025-03-13	11.710	12.340	11.450	12.070	12.063	34,023,460
2025-03-12	11.630	11.710	11.480	11.640	11.633	9,475,157
2025-03-11	11.250	11.880	11.180	11.560	11.553	12,201,250
2025-03-10	11.330	11.520	11.230	11.440	11.433	6,839,400
2025-03-07	11.410	11.500	11.260	11.350	11.343	8,626,800
2025-03-06	11.510	11.640	11.450	11.450	11.443	10,096,192
2025-03-05	11.440	11.580	11.320	11.480	11.473	8,570,789
2025-03-04	11.530	11.540	11.330	11.440	11.433	11,449,928
2025-03-03	11.270	11.950	11.180	11.630	11.623	20,398,515
2025-02-28	11.630	11.680	11.160	11.230	11.223	9,295,900
2025-02-27	11.690	11.750	11.500	11.690	11.683	11,214,300
2025-02-26	11.580	11.760	11.530	11.690	11.683	9,690,097
2025-02-25	11.410	11.680	11.310	11.540	11.533	8,129,993
2025-02-24	11.460	11.620	11.200	11.520	11.513	10,358,698
2025-02-21	11.540	11.550	11.350	11.440	11.433	9,166,208
2025-02-20	11.310	11.600	11.250	11.480	11.473	12,252,709
2025-02-19	10.950	11.310	10.820	11.310	11.303	8,765,629
2025-02-18	11.160	11.340	10.890	10.980	10.973	9,161,100
2025-02-17	11.000	11.280	10.960	11.160	11.153	7,837,300
2025-02-14	10.950	11.150	10.900	11.000	10.993	5,873,300
2025-02-13	11.200	11.270	10.970	10.970	10.963	6,771,278
2025-02-12	11.200	11.230	11.040	11.220	11.213	9,198,761
2025-02-11	11.110	11.120	10.860	11.100	11.093	7,156,100
2025-02-10	11.050	11.110	10.880	11.090	11.083	7,591,110
2025-02-07	10.800	11.190	10.800	11.030	11.023	10,960,678
2025-02-06	10.610	10.820	10.560	10.810	10.803	6,702,443
2025-02-05	10.610	10.740	10.520	10.680	10.673	5,507,500
2025-01-27	10.880	10.960	10.460	10.460	10.454	6,999,757
2025-01-24	10.650	10.850	10.650	10.850	10.843	6,553,478

← NewerPage 7 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.