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
2026-10-21	87.850	89.800	86.310	86.710	86.710	11,864,622
2026-10-20	84.580	87.680	83.380	86.460	86.460	12,881,185
2026-10-19	85.390	86.170	81.160	84.770	84.770	14,481,470
2026-10-16	91.210	91.700	84.310	85.420	85.420	17,870,444
2026-10-15	88.000	92.130	87.440	89.250	89.250	15,527,624
2026-10-14	92.220	96.300	91.600	91.810	91.810	15,888,001
2026-10-13	86.540	94.300	85.260	93.000	93.000	19,908,152
2026-10-12	95.140	95.140	90.010	90.260	90.260	13,611,766
2026-10-09	97.440	97.760	89.990	94.610	94.610	25,081,488
2026-10-08	100.88	104.18	98.060	99.700	99.700	18,537,793
2026-09-30	103.11	103.81	99.080	99.560	99.560	15,584,434
2026-09-29	99.000	103.33	98.400	102.25	102.25	15,525,682
2026-09-28	110.00	110.06	98.800	100.50	100.50	23,610,040
2026-09-24	117.01	119.00	112.25	112.30	112.30	28,973,840
2026-09-23	112.88	119.50	111.39	119.23	119.23	42,721,965
2026-09-22	113.55	116.88	113.14	114.54	114.54	32,969,402
2026-09-21	113.03	114.59	111.12	111.53	111.53	24,391,045
2026-09-18	115.01	118.04	110.56	113.29	113.29	31,422,777
2026-09-17	113.60	118.60	111.80	111.85	111.85	31,705,775
2026-09-16	113.52	116.60	110.30	114.56	114.56	34,616,180
2026-09-15	108.72	116.27	108.72	113.61	113.61	37,638,137
2026-09-14	104.50	111.68	103.01	108.70	108.70	26,267,320
2026-09-11	105.52	108.72	101.55	107.25	107.25	30,168,275
2026-09-10	107.00	111.60	105.50	108.45	108.45	29,239,604
2026-09-09	107.62	110.54	106.00	107.21	107.21	27,067,270
2026-09-08	107.50	109.31	104.06	105.50	105.50	28,161,828
2026-09-07	102.58	108.85	101.50	106.99	106.99	32,886,384
2026-09-04	106.02	106.95	99.660	100.87	100.87	26,127,689
2026-09-03	111.11	112.20	103.01	104.84	104.84	26,931,381
2026-09-02	108.51	111.65	107.00	108.89	108.89	22,938,499
2026-09-01	121.51	122.00	113.50	114.23	114.23	36,145,134
2026-08-31	111.50	123.97	111.10	123.97	123.97	49,921,928
2026-08-28	113.15	119.48	113.01	114.39	114.39	37,657,078
2026-08-27	110.03	115.36	106.80	114.53	114.53	37,537,180
2026-08-26	111.27	111.71	106.01	107.82	107.82	23,702,484
2026-08-25	110.00	111.80	106.00	110.53	110.53	23,858,248
2026-08-24	114.22	114.90	106.33	111.11	111.11	28,008,865
2026-08-21	112.22	115.92	110.08	114.80	114.80	27,359,425
2026-08-20	116.59	118.99	111.10	113.19	113.19	34,125,496
2026-08-19	117.68	123.38	112.27	113.88	113.88	43,689,230
2026-08-18	129.85	130.90	122.85	124.21	124.21	48,737,372
2026-08-17	123.05	133.88	121.40	132.22	132.22	56,245,707
2026-08-14	119.47	124.09	117.00	123.05	123.05	43,505,820
2026-08-13	121.50	126.35	118.88	119.23	119.23	49,553,357
2026-08-12	121.96	122.80	118.20	120.51	120.51	44,606,320
2026-08-11	117.90	126.40	114.12	120.99	120.99	61,633,543
2026-08-10	118.81	123.00	113.21	120.99	120.99	79,258,250
2026-08-07	100.25	118.80	100.00	115.81	115.81	79,338,477
2026-08-06	94.770	101.93	93.000	99.000	99.000	49,965,941
2026-08-05	84.180	96.690	84.010	94.900	94.900	43,262,296
2026-08-04	79.000	87.460	78.210	86.160	86.160	36,598,559
2026-08-03	81.410	82.970	77.370	77.660	77.660	27,120,912
2026-07-31	88.000	91.790	82.450	82.620	82.620	41,271,895
2026-07-30	86.950	87.460	77.280	79.510	79.510	33,368,355
2026-07-29	87.660	90.250	83.120	86.960	86.960	31,267,918
2026-07-28	94.590	95.770	86.630	87.660	87.660	30,235,658
2026-07-27	90.110	97.300	87.960	96.880	96.880	34,852,527
2026-07-24	91.540	93.980	89.000	90.110	90.110	29,446,635
2026-07-23	96.160	99.980	92.350	93.180	93.180	39,197,242
2026-07-22	100.00	104.82	94.000	95.360	95.360	62,369,625

Page 1 of 1 · 60 trading days

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.