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
2025-01-22	10.820	10.930	10.550	10.780	10.773	14,977,500
2025-01-21	11.300	11.370	11.080	11.190	11.183	11,710,400
2025-01-20	10.950	11.600	10.920	11.330	11.323	20,071,213
2025-01-17	10.800	11.030	10.750	10.860	10.853	8,675,418
2025-01-16	11.020	11.050	10.780	10.870	10.863	11,323,100
2025-01-15	11.110	11.300	10.910	11.000	10.993	14,242,800
2025-01-14	10.700	11.190	10.620	11.190	11.183	20,050,653
2025-01-13	10.500	11.330	10.430	10.770	10.763	17,716,900
2025-01-10	10.520	11.100	10.460	10.580	10.573	22,405,143
2025-01-09	9.820	10.950	9.780	10.660	10.653	20,573,703
2025-01-08	10.400	10.420	9.720	9.980	9.974	12,048,409
2025-01-07	10.000	10.490	9.940	10.470	10.464	10,716,651
2025-01-06	9.770	10.270	9.500	10.000	9.994	12,067,700
2025-01-03	10.620	10.720	9.800	9.840	9.834	13,014,621
2025-01-02	11.140	11.180	10.400	10.550	10.543	14,233,312
2024-12-31	11.600	11.690	11.020	11.080	11.073	15,532,829
2024-12-30	11.300	11.860	11.300	11.590	11.583	25,816,028
2024-12-27	10.590	12.390	10.500	11.330	11.323	27,549,494
2024-12-26	10.300	10.750	10.280	10.580	10.573	4,540,700
2024-12-25	10.510	10.570	10.210	10.300	10.294	4,242,000
2024-12-24	10.600	10.780	10.450	10.530	10.523	3,720,771
2024-12-23	11.040	11.100	10.520	10.550	10.543	5,627,572
2024-12-20	10.790	11.150	10.700	11.040	11.033	5,466,740
2024-12-19	10.630	10.790	10.490	10.790	10.783	4,984,166
2024-12-18	10.750	10.810	10.590	10.690	10.683	3,719,257
2024-12-17	10.880	11.010	10.640	10.670	10.663	4,707,100
2024-12-16	11.020	11.090	10.820	10.910	10.903	4,080,700
2024-12-13	11.300	11.320	10.990	10.990	10.983	6,439,600
2024-12-12	11.300	11.350	11.200	11.300	11.293	5,256,600
2024-12-11	11.150	11.280	11.100	11.260	11.253	4,654,400
2024-12-10	11.330	11.400	11.090	11.110	11.103	6,828,800
2024-12-09	11.180	11.260	10.960	11.060	11.053	5,161,000
2024-12-06	11.150	11.220	10.930	11.180	11.173	5,592,162
2024-12-05	10.910	11.170	10.880	11.120	11.113	3,872,800
2024-12-04	11.260	11.280	10.880	10.950	10.943	5,241,316
2024-12-03	11.380	11.380	11.160	11.260	11.253	4,350,400
2024-12-02	11.080	11.390	11.040	11.340	11.333	5,276,900
2024-11-29	10.960	11.230	10.800	11.080	11.073	5,104,400
2024-11-28	11.090	11.250	10.950	10.990	10.983	4,990,647
2024-11-27	10.860	11.110	10.520	11.100	11.093	6,194,104
2024-11-26	11.130	11.220	10.880	10.930	10.923	5,546,260
2024-11-25	10.940	11.280	10.940	11.200	11.193	6,192,660
2024-11-22	11.440	11.570	10.940	10.940	10.933	6,492,598
2024-11-21	11.480	11.650	11.310	11.470	11.463	5,012,309
2024-11-20	11.350	11.550	11.310	11.490	11.483	5,582,900
2024-11-19	10.990	11.490	10.960	11.450	11.443	6,121,393
2024-11-18	11.170	11.330	10.890	10.960	10.953	7,679,273
2024-11-15	11.440	11.580	11.120	11.120	11.113	6,255,266
2024-11-14	11.960	11.960	11.400	11.410	11.403	8,052,700
2024-11-13	11.850	11.990	11.600	11.810	11.803	8,842,700
2024-11-12	12.150	12.260	11.760	11.880	11.873	12,526,485
2024-11-11	11.800	12.300	11.720	12.170	12.162	17,440,619
2024-11-08	12.250	12.380	11.780	11.850	11.843	24,092,447
2024-11-07	11.120	12.020	10.970	11.900	11.893	21,844,175
2024-11-06	11.120	11.470	11.030	11.120	11.113	9,384,287
2024-11-05	10.760	11.130	10.730	11.120	11.113	8,610,679
2024-11-04	10.530	10.770	10.450	10.770	10.763	5,550,400
2024-11-01	10.740	10.850	10.410	10.440	10.434	8,844,015
2024-10-31	10.670	10.950	10.550	10.850	10.843	7,333,091
2024-10-30	10.760	10.920	10.540	10.650	10.643	6,269,500

← NewerPage 8 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.