Anhui Jingcheng Copper Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.030	12.090	11.690	11.820	11.746	33,577,405
2026-04-22	11.760	12.020	11.730	12.000	11.925	35,963,230
2026-04-21	11.980	11.980	11.750	11.830	11.756	28,675,556
2026-04-20	11.840	12.090	11.840	11.970	11.895	43,264,839
2026-04-17	11.500	11.860	11.450	11.790	11.716	43,014,432
2026-04-16	11.470	11.530	11.410	11.490	11.418	22,682,735
2026-04-15	11.670	11.730	11.400	11.440	11.368	30,340,443
2026-04-14	11.440	11.560	11.370	11.560	11.487	32,797,065
2026-04-13	11.310	11.460	11.260	11.350	11.279	23,789,899
2026-04-10	11.310	11.440	11.260	11.320	11.249	26,536,812
2026-04-09	11.250	11.330	11.150	11.180	11.110	23,468,176
2026-04-08	11.150	11.360	11.110	11.360	11.289	32,566,591
2026-04-07	10.850	10.930	10.760	10.870	10.802	13,863,907
2026-04-03	10.950	11.050	10.770	10.780	10.712	19,042,209
2026-04-02	11.210	11.290	10.900	10.980	10.911	25,609,710
2026-04-01	11.500	11.550	11.180	11.270	11.199	34,857,457
2026-03-31	11.120	11.470	11.100	11.360	11.289	46,671,077
2026-03-30	10.840	11.150	10.840	11.100	11.030	36,971,040
2026-03-27	10.630	11.030	10.590	10.960	10.891	24,701,618
2026-03-26	10.940	10.980	10.740	10.800	10.732	24,589,851
2026-03-25	10.860	10.980	10.860	10.930	10.861	31,036,347
2026-03-24	10.690	10.780	10.400	10.750	10.682	31,468,532
2026-03-23	10.880	11.040	10.360	10.450	10.384	45,238,331
2026-03-20	11.410	11.460	11.060	11.070	11.000	30,324,972
2026-03-19	11.650	11.680	11.250	11.300	11.229	41,287,487
2026-03-18	11.930	11.970	11.600	11.880	11.805	36,513,270
2026-03-17	12.330	12.380	11.900	11.920	11.845	37,506,305
2026-03-16	12.310	12.360	12.020	12.270	12.193	31,882,632
2026-03-13	12.690	12.720	12.360	12.400	12.322	39,132,657
2026-03-12	12.790	13.070	12.570	12.720	12.640	54,221,418
2026-03-11	12.550	12.740	12.530	12.610	12.531	32,514,708
2026-03-10	12.490	12.620	12.370	12.550	12.471	40,896,428
2026-03-09	12.690	12.690	11.980	12.300	12.223	64,844,673
2026-03-06	12.850	13.030	12.740	12.810	12.729	37,687,389
2026-03-05	13.100	13.270	12.850	12.970	12.888	43,765,956
2026-03-04	12.650	13.120	12.580	12.850	12.769	43,356,254
2026-03-03	13.700	13.740	12.820	12.850	12.769	79,890,401
2026-03-02	13.590	13.880	13.500	13.710	13.624	68,356,738
2026-02-27	13.450	13.800	13.370	13.740	13.654	58,700,792
2026-02-26	13.430	13.610	13.270	13.520	13.435	57,881,444
2026-02-25	13.100	13.400	13.000	13.360	13.276	56,415,321
2026-02-24	12.960	13.150	12.880	13.080	12.998	45,478,851
2026-02-13	12.900	13.030	12.700	12.710	12.630	41,411,173
2026-02-12	12.850	13.100	12.830	12.970	12.888	48,922,050
2026-02-11	12.800	13.050	12.780	12.910	12.829	43,632,670
2026-02-10	12.900	12.970	12.750	12.820	12.739	34,355,180
2026-02-09	12.740	12.880	12.700	12.860	12.779	37,840,280
2026-02-06	12.460	12.730	12.350	12.510	12.431	34,971,532
2026-02-05	12.840	12.940	12.550	12.610	12.531	44,114,649
2026-02-04	13.050	13.170	12.840	12.990	12.908	43,411,630
2026-02-03	12.800	13.050	12.690	13.030	12.948	54,277,096
2026-02-02	13.000	13.170	12.580	12.580	12.501	66,544,667
2026-01-30	13.530	13.570	12.850	13.200	13.117	96,766,495
2026-01-29	14.440	14.440	13.700	13.710	13.624	112,707,266
2026-01-28	14.240	14.650	14.110	14.430	14.339	100,995,188
2026-01-27	14.320	14.500	13.710	14.280	14.190	97,491,072
2026-01-26	14.950	15.090	14.400	14.520	14.429	120,106,974
2026-01-23	14.400	14.900	14.260	14.850	14.757	110,154,771
2026-01-22	14.140	14.500	14.050	14.400	14.309	83,243,550
2026-01-21	13.960	14.350	13.880	14.110	14.021	63,700,942

← NewerPage 3 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.