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
2026-07-21	90.000	109.47	82.590	107.54	107.54	76,212,566
2026-07-20	112.63	119.00	103.24	103.24	103.24	25,046,897
2026-07-17	125.06	132.36	120.88	129.05	129.05	51,156,586
2026-07-16	125.11	133.60	120.30	127.21	127.21	32,974,602
2026-07-15	136.89	137.96	126.19	127.40	127.40	30,265,797
2026-07-14	121.91	135.15	120.00	134.21	134.21	39,428,320
2026-07-13	132.07	133.50	119.20	119.75	119.75	34,030,145
2026-07-10	139.88	146.15	132.01	132.09	132.09	35,791,188
2026-07-09	138.88	140.00	130.40	139.68	139.68	35,779,098
2026-07-08	145.59	147.50	133.70	134.00	134.00	36,626,781
2026-07-07	144.80	149.23	140.61	144.82	144.82	30,699,502
2026-07-06	159.98	167.67	143.00	144.17	144.17	41,769,871
2026-07-03	156.10	164.56	150.00	154.63	154.63	42,513,641
2026-07-02	154.00	164.93	147.00	157.92	157.92	32,876,543
2026-07-01	166.00	174.31	162.00	164.84	164.84	44,709,391
2026-06-30	159.50	169.10	157.00	165.07	165.07	38,122,393
2026-06-29	166.51	172.83	152.80	160.68	160.68	44,271,157
2026-06-26	175.00	176.00	160.96	170.30	170.30	57,412,730
2026-06-25	180.98	187.58	176.00	183.27	183.27	50,575,945
2026-06-24	174.90	188.98	174.90	186.69	186.69	46,873,738
2026-06-23	188.69	189.00	171.10	171.81	171.81	47,402,938
2026-06-22	195.55	200.60	179.00	196.50	196.50	61,296,859
2026-06-18	179.30	202.15	178.01	200.00	200.00	43,634,462
2026-06-17	178.19	192.58	177.00	181.69	181.69	51,661,943
2026-06-16	182.10	198.80	172.05	178.17	178.17	56,880,590
2026-06-15	149.00	170.16	147.00	170.16	170.16	41,289,763
2026-06-12	134.94	148.00	133.10	141.80	141.80	46,106,160
2026-06-11	121.00	129.50	116.18	127.98	127.98	32,387,439
2026-06-10	120.00	131.45	118.09	122.80	122.80	33,014,578
2026-06-09	117.80	124.10	114.23	122.76	122.76	36,377,637
2026-06-08	102.41	113.10	102.38	113.10	113.10	27,907,287
2026-06-05	107.01	116.66	107.00	111.26	111.26	31,096,824
2026-06-04	103.69	109.79	103.60	109.75	109.75	28,772,539
2026-06-03	102.66	112.40	100.43	107.40	107.40	35,664,015
2026-06-02	105.00	106.00	97.400	103.63	103.63	32,147,510
2026-06-01	110.54	115.25	96.920	104.89	104.89	37,082,898
2026-05-29	111.20	125.88	109.67	114.00	114.00	53,413,289
2026-05-28	102.47	122.30	100.00	119.08	119.08	53,668,183
2026-05-27	100.00	106.60	95.000	101.92	101.92	36,632,461
2026-05-26	92.000	103.00	91.150	102.45	102.45	40,654,038
2026-05-25	95.000	99.010	89.100	95.680	95.680	38,449,847
2026-05-22	83.130	94.500	83.130	90.930	90.930	38,450,398
2026-05-21	89.990	91.500	82.800	82.930	82.930	32,504,910
2026-05-20	87.110	89.880	84.470	87.990	87.990	28,788,311
2026-05-19	86.700	90.980	85.020	87.530	87.530	27,896,789
2026-05-18	83.140	88.780	80.500	87.110	87.110	33,332,730
2026-05-15	84.660	88.890	80.100	83.200	83.200	39,027,197
2026-05-14	95.000	96.000	84.180	85.880	85.880	51,277,113
2026-05-13	90.000	103.96	88.500	99.010	99.010	55,506,711
2026-05-12	87.100	96.000	84.080	94.510	94.510	61,797,082
2026-05-11	87.600	88.930	85.000	87.100	87.100	46,197,110
2026-05-08	85.480	90.800	85.000	88.540	88.540	45,027,911
2026-05-07	85.000	89.710	82.440	86.800	86.800	55,448,152
2026-05-06	78.550	92.500	75.300	88.550	88.550	70,563,119
2026-04-30	72.320	82.490	70.000	78.340	78.340	76,374,359
2026-04-29	57.970	70.980	57.890	70.980	70.980	77,959,766
2026-04-28	53.990	61.570	52.340	59.150	59.150	67,045,648
2026-04-27	47.830	53.500	47.560	51.310	51.310	49,444,113
2026-04-24	47.500	48.410	46.500	47.000	47.000	26,328,400
2026-04-23	51.100	51.800	47.900	48.280	48.280	40,104,406

← NewerPage 2 of 20 · 1,143 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.