Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.210	9.330	8.930	8.990	8.990	54,016,957
2026-07-21	8.900	9.260	8.590	9.260	9.260	68,951,453
2026-07-20	9.440	9.650	8.590	8.810	8.810	72,374,062
2026-07-17	9.940	10.000	9.350	9.370	9.370	60,780,590
2026-07-16	10.220	10.370	9.960	10.010	10.010	48,140,289
2026-07-15	10.850	10.850	10.300	10.330	10.330	51,785,434
2026-07-14	10.700	10.900	10.450	10.840	10.840	49,041,914
2026-07-13	11.640	11.650	10.700	10.740	10.740	71,935,820
2026-07-10	11.780	12.240	11.680	11.800	11.800	79,492,461
2026-07-09	11.800	11.890	11.040	11.800	11.800	91,605,727
2026-07-08	12.650	12.820	11.760	11.760	11.760	87,269,297
2026-07-07	12.650	13.080	12.460	12.760	12.760	61,947,039
2026-07-06	13.080	13.320	12.570	12.730	12.730	79,764,320
2026-07-03	13.850	13.950	13.050	13.090	13.090	104,316,266
2026-07-02	13.570	14.270	13.140	13.830	13.830	120,335,023
2026-07-01	13.570	14.150	13.000	13.990	13.990	153,737,141
2026-06-30	13.360	13.660	12.930	13.570	13.570	106,242,547
2026-06-29	14.150	14.640	13.020	13.130	13.130	157,566,672
2026-06-26	15.300	15.520	14.200	14.210	14.210	159,834,859
2026-06-25	14.880	15.800	14.160	15.710	15.710	188,649,422
2026-06-24	14.650	15.370	14.330	15.020	15.020	170,454,484
2026-06-23	16.310	16.330	14.790	14.800	14.800	224,880,891
2026-06-22	15.850	16.470	15.240	16.430	16.430	231,689,984
2026-06-18	14.850	15.960	14.650	15.380	15.380	212,091,016
2026-06-17	14.010	15.480	13.830	15.000	15.000	239,819,500
2026-06-16	13.770	14.880	13.600	14.340	14.340	187,685,500
2026-06-15	13.580	14.030	13.460	13.770	13.770	175,113,797
2026-06-12	13.100	13.710	12.890	13.590	13.590	166,883,109
2026-06-11	12.350	13.180	12.240	12.880	12.880	103,238,898
2026-06-10	13.200	13.350	12.600	12.700	12.700	103,932,898
2026-06-09	13.180	13.470	12.930	13.440	13.440	145,449,828
2026-06-08	12.510	13.240	12.450	13.240	13.240	146,020,188
2026-06-05	12.700	13.270	12.700	12.850	12.850	145,262,406
2026-06-04	12.670	12.980	12.390	12.720	12.640	135,494,703
2026-06-03	12.130	13.170	12.130	12.880	12.799	177,730,322
2026-06-02	11.750	12.040	11.590	11.970	11.895	59,795,280
2026-06-01	11.700	12.040	11.600	11.750	11.676	50,722,149
2026-05-29	12.500	12.580	11.860	11.920	11.845	95,193,786
2026-05-28	11.560	12.250	11.530	12.250	12.173	84,997,960
2026-05-27	11.460	11.990	11.460	11.680	11.607	65,121,455
2026-05-26	11.710	11.770	11.370	11.570	11.497	47,696,739
2026-05-25	11.470	11.850	11.380	11.830	11.756	56,851,956
2026-05-22	10.860	11.790	10.820	11.420	11.348	59,561,785
2026-05-21	11.350	11.450	10.760	10.820	10.752	51,422,771
2026-05-20	11.520	11.530	11.150	11.270	11.199	42,699,093
2026-05-19	11.610	11.800	11.260	11.630	11.557	44,794,679
2026-05-18	11.790	11.810	11.490	11.600	11.527	57,071,541
2026-05-15	12.610	12.700	11.960	12.000	11.925	76,651,712
2026-05-14	11.980	12.570	11.550	12.290	12.213	107,215,345
2026-05-13	11.800	12.020	11.800	11.960	11.885	33,173,628
2026-05-12	11.920	12.020	11.790	11.850	11.776	36,303,153
2026-05-11	11.970	12.100	11.900	11.910	11.835	46,190,734
2026-05-08	11.800	11.980	11.730	11.920	11.845	33,860,735
2026-05-07	11.700	11.930	11.590	11.870	11.795	39,262,826
2026-05-06	11.350	11.700	11.350	11.630	11.557	37,851,509
2026-04-30	11.400	11.430	11.220	11.310	11.239	25,298,921
2026-04-29	11.260	11.440	11.220	11.420	11.348	22,712,329
2026-04-28	11.500	11.510	11.190	11.300	11.229	30,152,983
2026-04-27	11.620	11.710	11.360	11.520	11.448	29,097,888
2026-04-24	11.720	11.850	11.510	11.650	11.577	27,396,832

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.