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
2024-10-29	11.110	11.210	10.760	10.760	10.753	8,722,900
2024-10-28	10.980	11.110	10.800	11.110	11.103	10,259,701
2024-10-25	10.790	11.210	10.710	11.140	11.133	11,262,251
2024-10-24	10.840	10.910	10.660	10.730	10.723	4,737,542
2024-10-23	10.810	11.040	10.780	10.870	10.863	7,368,635
2024-10-22	10.800	10.950	10.650	10.870	10.863	8,534,900
2024-10-21	10.880	11.030	10.680	10.800	10.793	9,477,397
2024-10-18	10.170	10.930	10.130	10.680	10.673	11,152,006
2024-10-17	10.290	10.470	10.170	10.170	10.164	5,123,600
2024-10-16	10.170	10.400	10.080	10.200	10.194	5,558,055
2024-10-15	10.600	10.700	10.260	10.300	10.294	6,571,803
2024-10-14	10.270	10.640	10.100	10.630	10.623	7,773,670
2024-10-11	10.860	10.980	10.120	10.240	10.234	9,966,300
2024-10-10	10.980	11.330	10.700	10.860	10.853	11,482,100
2024-10-09	11.780	11.900	10.890	10.890	10.883	17,449,269
2024-10-08	13.000	13.040	11.400	12.220	12.212	25,046,484
2024-09-30	10.270	11.350	10.130	11.160	11.153	22,257,165
2024-09-27	9.530	10.070	9.510	9.900	9.894	10,263,541
2024-09-26	9.090	9.400	9.080	9.400	9.394	5,437,199
2024-09-25	9.120	9.320	9.090	9.120	9.114	5,909,563
2024-09-24	8.750	9.050	8.680	9.050	9.044	5,298,131
2024-09-23	8.660	8.800	8.570	8.670	8.665	2,339,111
2024-09-20	8.840	8.840	8.590	8.660	8.655	2,677,551
2024-09-19	8.500	8.740	8.460	8.670	8.665	3,363,251
2024-09-18	8.780	8.780	8.340	8.470	8.465	4,558,400
2024-09-13	8.990	9.030	8.790	8.790	8.785	4,457,264
2024-09-12	9.080	9.160	8.970	9.000	8.994	7,989,448
2024-09-11	8.880	9.350	8.840	9.200	9.194	9,793,164
2024-09-10	8.810	8.940	8.730	8.900	8.895	2,678,700
2024-09-09	8.780	8.930	8.740	8.800	8.795	2,228,003
2024-09-06	9.060	9.060	8.850	8.850	8.845	4,053,203
2024-09-05	8.960	9.330	8.920	9.060	9.054	6,543,900
2024-09-04	8.870	9.050	8.800	8.940	8.934	3,209,610
2024-09-03	8.960	9.060	8.870	8.980	8.974	2,746,003
2024-09-02	9.100	9.190	8.920	8.920	8.914	4,364,119
2024-08-30	8.940	9.280	8.920	9.110	9.104	4,876,425
2024-08-29	8.740	9.000	8.710	8.940	8.934	3,486,700
2024-08-28	8.690	8.930	8.660	8.760	8.755	4,439,800
2024-08-27	9.070	9.170	8.650	8.670	8.665	7,442,800
2024-08-26	9.000	9.250	9.000	9.210	9.204	3,220,400
2024-08-23	9.100	9.160	9.000	9.030	9.024	3,250,400
2024-08-22	9.310	9.410	9.090	9.150	9.144	3,676,500
2024-08-21	9.250	9.450	9.190	9.360	9.354	2,878,500
2024-08-20	9.420	9.510	9.240	9.250	9.244	3,371,800
2024-08-19	9.600	9.740	9.390	9.440	9.434	4,766,290
2024-08-16	9.640	9.750	9.610	9.620	9.614	3,876,600
2024-08-15	9.480	9.740	9.470	9.620	9.614	4,288,655
2024-08-14	9.480	9.610	9.480	9.520	9.514	2,990,000
2024-08-13	9.360	9.490	9.340	9.480	9.474	2,688,300
2024-08-12	9.530	9.620	9.300	9.360	9.354	3,408,200
2024-08-09	9.450	9.650	9.430	9.530	9.524	4,870,300
2024-08-08	9.440	9.490	9.270	9.430	9.424	5,393,000
2024-08-07	9.500	9.620	9.490	9.520	9.514	3,766,100
2024-08-06	9.520	9.720	9.420	9.540	9.534	5,074,870
2024-08-05	9.850	10.050	9.410	9.420	9.414	9,658,774
2024-08-02	10.280	10.300	9.950	9.950	9.944	9,942,358
2024-08-01	10.300	10.450	10.250	10.400	10.394	8,554,755
2024-07-31	9.960	10.330	9.950	10.310	10.304	10,052,263
2024-07-30	9.970	10.180	9.870	10.000	9.994	7,404,500
2024-07-29	10.000	10.120	9.870	10.060	10.054	5,893,398

← NewerPage 9 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.