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
2025-10-24	28.750	30.760	28.250	30.270	30.251	36,922,178
2025-10-23	28.500	29.390	27.920	28.300	28.282	19,620,966
2025-10-22	28.390	30.210	28.210	29.100	29.082	30,109,336
2025-10-21	27.650	28.840	27.310	28.780	28.762	20,426,403
2025-10-20	27.390	28.180	27.230	27.640	27.623	15,766,060
2025-10-17	27.900	28.160	26.880	26.920	26.903	13,922,651
2025-10-16	28.470	28.470	27.830	28.060	28.043	12,901,773
2025-10-15	28.170	28.950	27.590	28.830	28.812	15,005,063
2025-10-14	29.760	30.100	28.020	28.140	28.123	19,727,832
2025-10-13	27.600	29.540	27.000	29.450	29.432	16,686,272
2025-10-10	31.580	31.590	29.580	29.710	29.692	25,789,580
2025-10-09	31.510	33.000	31.500	31.740	31.720	29,525,108
2025-09-30	32.000	32.520	31.100	31.230	31.211	29,106,150
2025-09-29	31.000	33.180	30.990	32.290	32.270	34,592,912
2025-09-26	32.010	32.530	30.800	30.830	30.811	32,922,011
2025-09-25	34.060	34.880	32.670	32.810	32.790	40,739,352
2025-09-24	33.500	34.350	31.850	33.330	33.309	47,708,438
2025-09-23	35.520	37.500	33.400	34.130	34.109	65,284,622
2025-09-22	31.660	33.170	31.370	32.540	32.520	26,770,465
2025-09-19	32.580	32.720	31.530	31.900	31.880	26,235,480
2025-09-18	32.040	34.190	31.520	32.620	32.600	43,938,711
2025-09-17	32.980	34.450	32.480	32.700	32.680	37,729,099
2025-09-16	33.080	35.360	32.980	33.200	33.179	49,556,276
2025-09-15	33.880	34.100	32.700	33.500	33.479	44,353,614
2025-09-12	33.000	37.600	32.880	34.490	34.469	76,798,301
2025-09-11	31.930	34.430	30.910	33.100	33.079	64,088,608
2025-09-10	28.900	30.930	28.900	29.930	29.911	42,895,078
2025-09-09	29.210	29.780	28.050	28.200	28.182	26,822,905
2025-09-08	30.570	30.800	29.180	29.460	29.442	33,155,154
2025-09-05	29.100	31.200	28.550	30.830	30.811	37,363,302
2025-09-04	30.910	32.320	27.570	29.180	29.162	40,799,630
2025-09-03	30.500	32.490	29.690	31.400	31.380	37,286,657
2025-09-02	32.330	33.230	29.700	30.290	30.271	42,289,893
2025-09-01	32.700	34.800	31.780	32.960	32.940	39,923,496
2025-08-29	34.490	35.210	33.230	33.290	33.269	46,539,120
2025-08-28	32.380	35.570	31.480	35.190	35.168	68,715,607
2025-08-27	33.310	35.500	32.880	33.590	33.569	52,229,199
2025-08-26	34.840	35.600	33.300	33.850	33.829	53,788,353
2025-08-25	34.600	36.400	33.480	35.600	35.578	69,580,435
2025-08-22	31.000	35.200	31.000	33.910	33.889	77,304,411
2025-08-21	32.400	33.420	30.310	30.570	30.551	48,643,807
2025-08-20	31.500	33.950	30.090	32.680	32.660	56,568,704
2025-08-19	32.010	32.970	31.330	32.280	32.260	58,902,800
2025-08-18	32.820	34.800	31.200	33.390	33.369	87,106,862
2025-08-15	28.150	32.690	28.150	32.150	32.130	91,058,710
2025-08-14	29.930	29.970	27.820	28.080	28.063	77,684,890
2025-08-13	25.300	29.920	25.200	29.920	29.901	94,703,951
2025-08-12	25.000	25.860	23.660	24.930	24.915	62,691,998
2025-08-11	24.810	25.900	24.000	25.370	25.354	70,262,632
2025-08-08	23.820	25.100	23.410	24.270	24.255	65,712,814
2025-08-07	24.240	24.580	23.230	23.810	23.795	50,032,619
2025-08-06	24.500	25.150	23.760	24.100	24.085	48,115,819
2025-08-05	25.300	25.370	23.800	24.640	24.625	45,374,212
2025-08-04	25.010	25.700	24.400	24.860	24.845	49,804,731
2025-08-01	25.010	27.090	24.750	25.110	25.094	62,889,734
2025-07-31	26.650	27.600	25.730	26.020	26.004	74,990,117
2025-07-30	27.580	27.950	26.020	26.570	26.553	60,767,519
2025-07-29	25.810	28.500	25.810	26.780	26.763	87,859,045
2025-07-28	21.010	25.080	21.010	25.080	25.064	89,749,560
2025-07-25	22.540	22.770	20.600	20.900	20.887	82,693,617

← NewerPage 5 of 20 · 1,144 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.