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
2026-01-19	33.980	34.860	33.630	34.340	34.340	20,168,724
2026-01-16	34.600	34.920	33.800	34.450	34.450	28,282,496
2026-01-15	33.550	35.170	33.450	34.380	34.380	27,610,316
2026-01-14	33.060	34.440	33.060	33.870	33.870	28,521,437
2026-01-13	34.730	34.930	32.880	33.020	33.020	31,262,926
2026-01-12	34.250	35.070	33.560	34.860	34.860	34,009,976
2026-01-09	34.500	35.100	33.700	34.530	34.530	27,842,254
2026-01-08	34.730	35.650	34.310	34.690	34.690	25,720,260
2026-01-07	34.640	35.760	34.490	35.280	35.280	33,245,061
2026-01-06	35.630	35.920	34.600	35.030	35.030	33,255,802
2026-01-05	34.720	35.480	34.130	35.380	35.380	33,175,317
2025-12-31	35.450	35.980	34.100	34.280	34.280	27,298,415
2025-12-30	35.400	36.270	35.210	35.740	35.740	24,161,179
2025-12-29	37.600	37.670	35.820	36.560	36.560	34,425,408
2025-12-26	37.480	37.930	36.600	37.300	37.300	42,069,621
2025-12-25	37.440	37.930	36.470	37.370	37.370	33,234,410
2025-12-24	36.550	37.680	36.000	37.200	37.200	53,890,596
2025-12-23	32.200	36.860	32.030	36.220	36.220	82,644,684
2025-12-22	30.750	32.650	30.590	32.170	32.170	41,409,517
2025-12-19	32.000	32.340	30.410	30.590	30.590	36,349,167
2025-12-18	32.480	32.980	31.610	31.670	31.670	29,868,665
2025-12-17	30.790	33.300	30.700	33.290	33.290	56,261,753
2025-12-16	31.330	31.790	30.090	30.640	30.640	24,296,734
2025-12-15	30.680	32.160	30.150	31.460	31.460	33,283,653
2025-12-12	31.670	31.900	30.510	31.390	31.390	20,208,043
2025-12-11	33.210	33.210	31.540	31.630	31.630	22,194,633
2025-12-10	33.160	33.330	31.920	33.030	33.030	27,645,737
2025-12-09	32.850	34.180	32.520	33.530	33.530	40,642,553
2025-12-08	30.600	34.160	30.600	32.860	32.860	50,213,084
2025-12-05	29.860	30.920	29.680	30.810	30.810	24,370,477
2025-12-04	30.290	30.490	29.550	29.850	29.850	15,178,126
2025-12-03	30.530	30.810	29.940	30.090	30.090	16,246,013
2025-12-02	31.230	31.400	30.410	30.590	30.590	23,068,677
2025-12-01	32.020	32.500	31.330	31.780	31.780	34,537,866
2025-11-28	30.840	31.550	30.600	31.100	31.100	23,283,240
2025-11-27	31.750	33.300	31.190	31.280	31.280	35,751,008
2025-11-26	31.900	32.500	31.100	31.430	31.430	28,398,341
2025-11-25	31.210	33.240	31.210	31.890	31.890	41,683,189
2025-11-24	28.870	30.920	28.700	30.500	30.500	42,095,783
2025-11-21	29.690	30.440	28.330	28.330	28.330	34,775,169
2025-11-20	32.690	33.180	31.310	31.680	31.680	34,872,385
2025-11-19	34.330	34.770	31.000	31.870	31.870	58,373,641
2025-11-18	33.500	36.120	33.030	35.210	35.210	65,287,162
2025-11-17	33.550	35.340	33.410	33.720	33.720	43,209,203
2025-11-14	33.600	34.970	32.640	34.060	34.060	49,062,282
2025-11-13	33.030	35.600	32.880	34.060	34.060	67,649,281
2025-11-12	31.260	34.420	30.590	33.480	33.480	59,459,463
2025-11-11	32.850	32.990	30.880	31.060	31.060	28,678,160
2025-11-10	33.650	33.890	31.780	32.530	32.530	29,806,536
2025-11-07	33.100	34.460	32.290	33.480	33.480	39,793,585
2025-11-06	32.750	34.270	32.030	33.840	33.840	49,983,141
2025-11-05	31.670	32.730	31.670	32.540	32.540	24,943,181
2025-11-04	33.560	33.720	32.660	32.870	32.870	29,374,533
2025-11-03	34.500	34.500	32.800	33.610	33.610	42,999,777
2025-10-31	38.670	38.870	34.950	35.000	35.000	64,763,266
2025-10-30	38.020	39.650	37.860	38.380	38.380	81,133,598
2025-10-29	35.000	39.890	35.000	38.090	38.090	104,330,606
2025-10-28	31.200	33.780	31.000	33.240	33.240	55,247,984
2025-10-27	30.870	32.550	30.870	32.100	32.080	51,025,210
2025-10-24	28.750	30.760	28.250	30.270	30.251	36,922,178

← NewerPage 4 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.