Anhui Jingcheng Copper Share Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.150	9.230	9.080	9.090	9.090	16,864,185
2026-10-20	9.000	9.160	8.940	9.120	9.120	16,989,762
2026-10-19	8.980	9.090	8.930	9.040	9.040	18,760,612
2026-10-16	9.030	9.210	8.960	9.050	9.050	27,176,646
2026-10-15	9.000	9.120	8.910	8.920	8.920	26,619,996
2026-10-14	9.450	9.460	9.260	9.280	9.280	18,208,496
2026-10-13	9.200	9.540	9.110	9.480	9.480	27,477,340
2026-10-12	9.590	9.680	9.340	9.350	9.350	23,303,496
2026-10-09	9.680	9.720	9.410	9.630	9.630	29,137,615
2026-10-08	9.810	9.970	9.600	9.690	9.690	26,827,648
2026-09-30	9.700	9.870	9.440	9.810	9.810	36,309,273
2026-09-29	9.650	9.800	9.600	9.640	9.640	24,962,863
2026-09-28	10.200	10.300	9.570	9.670	9.670	46,754,426
2026-09-24	10.510	10.640	10.250	10.250	10.250	44,342,051
2026-09-23	10.630	10.920	10.450	10.650	10.650	45,238,930
2026-09-22	10.900	10.900	10.580	10.620	10.620	49,729,395
2026-09-21	10.730	11.030	10.710	10.820	10.820	52,560,902
2026-09-18	10.650	10.970	10.580	10.740	10.740	55,760,539
2026-09-17	10.910	11.050	10.490	10.490	10.490	77,228,672
2026-09-16	10.900	11.200	10.850	11.070	11.070	77,175,648
2026-09-15	11.000	11.330	10.730	11.090	11.090	99,897,031
2026-09-14	11.010	11.510	10.850	11.110	11.110	96,617,633
2026-09-11	10.860	11.360	10.520	11.310	11.310	131,530,688
2026-09-10	11.070	11.490	10.980	11.040	11.040	147,786,250
2026-09-09	10.380	11.180	10.310	11.060	11.060	134,489,125
2026-09-08	10.280	10.440	10.200	10.300	10.300	55,019,680
2026-09-07	10.290	10.290	10.100	10.200	10.200	43,519,500
2026-09-04	10.560	10.690	10.240	10.300	10.300	75,778,844
2026-09-03	10.030	10.500	9.840	10.500	10.500	109,061,453
2026-09-02	9.910	10.050	9.750	9.970	9.970	32,017,617
2026-09-01	10.180	10.220	9.980	10.020	10.020	35,281,680
2026-08-31	10.100	10.190	9.970	10.170	10.170	50,083,352
2026-08-28	10.090	10.430	9.960	10.320	10.320	81,506,078
2026-08-27	9.810	10.050	9.760	10.050	10.050	43,205,496
2026-08-26	9.700	10.050	9.700	9.900	9.900	48,772,480
2026-08-25	9.620	9.750	9.450	9.700	9.700	37,610,070
2026-08-24	9.900	10.260	9.660	9.770	9.770	61,640,688
2026-08-21	9.420	9.660	9.330	9.650	9.650	27,532,271
2026-08-20	9.640	9.720	9.470	9.520	9.520	30,649,674
2026-08-19	9.910	9.920	9.480	9.510	9.510	45,825,375
2026-08-18	10.200	10.240	9.950	10.040	10.040	45,971,410
2026-08-17	9.850	10.200	9.780	10.190	10.190	59,417,191
2026-08-14	9.550	9.850	9.540	9.830	9.830	42,286,320
2026-08-13	9.850	9.860	9.550	9.560	9.560	36,549,680
2026-08-12	9.790	9.870	9.770	9.800	9.800	28,723,232
2026-08-11	9.920	9.970	9.780	9.800	9.800	35,332,773
2026-08-10	10.130	10.170	9.870	9.980	9.980	42,608,383
2026-08-07	9.900	10.050	9.740	10.040	10.040	53,625,648
2026-08-06	10.060	10.070	9.800	9.860	9.860	51,484,941
2026-08-05	9.610	10.020	9.570	9.980	9.980	55,089,023
2026-08-04	9.510	9.640	9.450	9.600	9.600	35,721,793
2026-08-03	9.390	9.510	9.280	9.490	9.490	35,616,230
2026-07-31	9.400	9.520	9.260	9.280	9.280	52,402,949
2026-07-30	9.100	9.310	9.010	9.130	9.130	44,825,961
2026-07-29	8.950	9.220	8.780	9.170	9.170	44,375,812
2026-07-28	9.050	9.170	8.930	8.980	8.980	41,520,957
2026-07-27	8.900	9.200	8.870	9.200	9.200	36,486,258
2026-07-24	9.060	9.130	8.830	8.840	8.840	38,058,512
2026-07-23	9.000	9.220	8.950	9.210	9.210	40,634,930
2026-07-22	9.210	9.330	8.930	8.990	8.990	54,016,957

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0800 CNY
2024-11-01	0.0700 CNY
2024-06-18	0.1500 CNY
2023-06-15	0.1500 CNY
2022-06-15	0.2500 CNY
2021-05-31	0.1000 CNY
2020-05-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.