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
2026-04-22	48.610	52.300	48.600	51.490	51.490	51,070,648
2026-04-21	46.270	50.880	46.200	49.340	49.340	59,799,609
2026-04-20	47.420	48.200	46.060	46.790	46.790	43,183,762
2026-04-17	45.110	48.870	45.110	47.540	47.540	45,855,953
2026-04-16	45.280	46.490	44.160	46.020	46.020	39,480,207
2026-04-15	45.800	48.780	44.550	45.160	45.160	57,211,500
2026-04-14	46.000	46.800	44.800	45.680	45.680	52,568,238
2026-04-13	41.260	46.370	41.250	45.650	45.650	58,825,879
2026-04-10	43.130	43.960	42.180	42.450	42.450	47,632,102
2026-04-09	41.000	43.780	40.540	43.050	43.050	63,188,359
2026-04-08	41.650	42.330	40.150	42.180	42.180	65,300,047
2026-04-07	37.630	42.000	37.490	40.810	40.810	61,281,905
2026-04-03	37.000	37.870	36.100	36.140	36.140	23,425,840
2026-04-02	38.090	38.330	36.310	36.790	36.790	29,168,711
2026-04-01	38.550	39.740	37.660	38.600	38.600	38,926,315
2026-03-31	38.480	38.950	37.020	37.500	37.500	28,088,071
2026-03-30	37.500	39.580	37.380	38.980	38.980	40,092,611
2026-03-27	36.440	40.150	35.730	37.890	37.890	38,173,297
2026-03-26	37.890	38.800	36.750	36.990	36.990	24,501,061
2026-03-25	37.310	38.960	36.710	37.570	37.570	26,453,641
2026-03-24	35.920	36.800	34.000	36.610	36.610	25,952,641
2026-03-23	37.010	37.880	34.660	34.880	34.880	31,169,520
2026-03-20	38.850	39.760	37.510	37.830	37.830	23,941,801
2026-03-19	39.650	39.820	38.120	38.390	38.390	21,666,195
2026-03-18	40.650	40.850	39.560	40.360	40.360	22,947,359
2026-03-17	42.800	44.000	39.780	39.850	39.850	40,444,180
2026-03-16	41.130	43.600	40.100	42.440	42.440	34,438,711
2026-03-13	41.870	42.100	41.000	41.130	41.130	19,518,439
2026-03-12	44.030	45.980	41.930	42.300	42.300	30,355,020
2026-03-11	44.000	45.490	43.200	44.150	44.150	42,775,219
2026-03-10	40.680	44.650	40.680	43.690	43.690	33,655,609
2026-03-09	42.100	42.240	38.780	40.990	40.990	34,354,992
2026-03-06	43.990	44.540	42.360	42.850	42.850	23,409,176
2026-03-05	46.460	46.890	43.700	44.150	44.150	30,346,865
2026-03-04	46.680	47.800	45.000	45.890	45.890	26,280,553
2026-03-03	51.000	51.500	46.360	46.680	46.680	33,695,391
2026-03-02	49.000	51.050	47.740	48.760	48.760	43,785,551
2026-02-27	48.500	49.000	45.730	47.450	47.450	39,241,328
2026-02-26	46.830	49.960	46.830	49.850	49.850	47,835,551
2026-02-25	47.010	49.400	46.620	48.820	48.820	59,049,569
2026-02-24	41.500	45.990	41.210	44.950	44.950	54,804,758
2026-02-13	37.280	41.050	36.560	39.260	39.260	75,824,227
2026-02-12	32.000	38.440	31.780	36.960	36.960	108,506,797
2026-02-11	31.910	32.900	31.600	32.030	32.030	32,995,250
2026-02-10	30.740	31.830	30.580	30.790	30.790	14,578,430
2026-02-09	30.520	31.000	30.230	30.740	30.740	10,282,640
2026-02-06	29.510	30.470	29.370	29.960	29.960	9,751,117
2026-02-05	30.510	30.790	29.860	29.920	29.920	11,010,370
2026-02-04	30.990	31.150	30.340	30.790	30.790	10,911,370
2026-02-03	30.660	31.290	30.120	31.280	31.280	15,752,600
2026-02-02	31.470	31.900	30.200	30.270	30.270	15,328,140
2026-01-30	31.930	32.180	30.810	31.710	31.710	14,447,550
2026-01-29	33.200	33.250	32.110	32.120	32.120	19,223,369
2026-01-28	32.890	33.600	32.560	33.440	33.440	21,108,699
2026-01-27	33.200	33.360	31.600	33.180	33.180	19,494,500
2026-01-26	33.670	34.290	33.190	33.400	33.400	16,763,029
2026-01-23	34.090	34.200	33.520	33.920	33.920	20,881,619
2026-01-22	33.640	35.000	33.580	34.280	34.280	24,336,949
2026-01-21	32.510	33.880	32.330	33.640	33.640	19,573,631
2026-01-20	34.780	35.170	32.610	33.180	33.180	27,650,822

← NewerPage 3 of 5 · 243 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.