Atlantic China Welding Consumables Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.860	5.160	4.850	5.030	5.030	33,051,080
2026-10-16	4.860	5.000	4.800	4.850	4.850	20,385,900
2026-10-15	4.900	5.050	4.840	4.860	4.810	23,788,763
2026-10-14	5.110	5.110	4.970	5.010	4.959	28,394,077
2026-10-13	4.900	5.370	4.840	5.090	5.038	48,134,801
2026-10-12	4.970	5.130	4.910	4.930	4.879	20,719,600
2026-10-09	4.870	5.050	4.780	4.960	4.960	23,747,038
2026-10-08	4.790	4.980	4.740	4.900	4.900	20,852,880
2026-09-30	4.770	4.810	4.760	4.760	4.760	9,335,812
2026-09-29	4.720	4.830	4.710	4.750	4.750	9,405,117
2026-09-28	4.950	4.960	4.700	4.750	4.750	17,644,859
2026-09-24	4.740	5.100	4.730	4.860	4.860	28,193,047
2026-09-23	4.820	4.850	4.730	4.750	4.750	11,485,570
2026-09-22	4.900	4.950	4.830	4.840	4.840	12,177,978
2026-09-21	4.730	4.970	4.730	4.920	4.920	20,971,200
2026-09-18	4.710	4.810	4.700	4.760	4.760	10,294,992
2026-09-17	4.690	4.720	4.640	4.690	4.690	6,674,000
2026-09-16	4.680	4.740	4.640	4.720	4.720	6,741,300
2026-09-15	4.760	4.780	4.670	4.690	4.690	8,075,400
2026-09-14	4.780	4.820	4.720	4.780	4.780	5,797,453
2026-09-11	4.860	4.860	4.710	4.760	4.760	10,234,525
2026-09-10	4.880	4.920	4.850	4.870	4.870	7,876,000
2026-09-09	4.880	4.920	4.850	4.910	4.910	9,809,900
2026-09-08	4.800	4.890	4.780	4.890	4.890	9,341,954
2026-09-07	4.790	4.830	4.750	4.790	4.790	6,606,650
2026-09-04	4.840	4.880	4.780	4.800	4.800	8,095,850
2026-09-03	4.870	4.910	4.810	4.820	4.820	9,362,900
2026-09-02	4.910	4.930	4.860	4.870	4.870	9,177,656
2026-09-01	4.890	4.980	4.880	4.930	4.930	13,740,049
2026-08-31	4.860	4.920	4.810	4.900	4.900	16,002,553
2026-08-28	4.910	4.970	4.900	4.920	4.920	14,312,400
2026-08-27	4.970	4.970	4.870	4.920	4.920	14,138,950
2026-08-26	4.980	4.990	4.890	4.960	4.960	18,616,100
2026-08-25	4.740	4.860	4.740	4.860	4.860	10,459,501
2026-08-24	4.780	4.840	4.740	4.780	4.780	11,215,951
2026-08-21	4.700	4.780	4.650	4.780	4.780	11,824,416
2026-08-20	4.710	4.790	4.660	4.720	4.720	13,003,146
2026-08-19	4.850	4.850	4.700	4.710	4.710	16,395,328
2026-08-18	5.030	5.040	4.850	4.870	4.870	26,344,999
2026-08-17	5.020	5.110	4.900	5.050	5.050	35,624,478
2026-08-14	4.780	5.100	4.780	5.010	5.010	47,134,827
2026-08-13	4.760	4.940	4.720	4.800	4.800	23,871,950
2026-08-12	4.760	4.800	4.720	4.780	4.780	10,395,150
2026-08-11	4.830	4.830	4.750	4.760	4.760	7,760,750
2026-08-10	4.760	4.840	4.730	4.830	4.830	8,905,325
2026-08-07	4.820	4.830	4.690	4.760	4.760	8,332,534
2026-08-06	4.820	4.840	4.750	4.820	4.820	9,942,900
2026-08-05	4.900	4.950	4.880	4.950	4.830	9,403,200
2026-08-04	4.950	4.990	4.890	4.910	4.791	15,143,204
2026-08-03	4.860	4.960	4.830	4.960	4.840	15,672,217
2026-07-31	4.730	4.810	4.730	4.810	4.693	14,490,772
2026-07-30	4.660	4.760	4.640	4.680	4.567	13,657,540
2026-07-29	4.620	4.710	4.610	4.690	4.690	11,094,446
2026-07-28	4.570	4.700	4.570	4.620	4.620	8,723,800
2026-07-27	4.530	4.620	4.520	4.610	4.610	9,817,065
2026-07-24	4.680	4.680	4.520	4.520	4.520	14,056,548
2026-07-23	4.570	4.710	4.560	4.710	4.710	13,859,748
2026-07-22	4.580	4.630	4.490	4.600	4.600	14,183,743
2026-07-21	4.600	4.620	4.470	4.570	4.570	13,127,002
2026-07-20	4.680	4.760	4.550	4.600	4.600	14,540,625

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.0300 CNY
2022-07-28	0.0300 CNY
2021-08-05	0.0400 CNY
2020-08-06	0.0300 CNY
2019-06-25	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.