Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.400 | 3.430 | 3.310 | 3.310 | 3.310 | 5,156,700 |
| 2024-07-22 | 3.350 | 3.440 | 3.290 | 3.390 | 3.390 | 7,992,950 |
| 2024-07-19 | 3.330 | 3.350 | 3.300 | 3.330 | 3.330 | 5,879,113 |
| 2024-07-18 | 3.390 | 3.390 | 3.310 | 3.340 | 3.340 | 8,858,186 |
| 2024-07-17 | 3.500 | 3.500 | 3.390 | 3.400 | 3.400 | 6,408,100 |
| 2024-07-16 | 3.500 | 3.520 | 3.470 | 3.490 | 3.490 | 3,594,150 |
| 2024-07-15 | 3.530 | 3.540 | 3.500 | 3.500 | 3.500 | 4,560,603 |
| 2024-07-12 | 3.560 | 3.580 | 3.490 | 3.540 | 3.540 | 7,050,035 |
| 2024-07-11 | 3.500 | 3.590 | 3.500 | 3.550 | 3.550 | 8,147,177 |
| 2024-07-10 | 3.490 | 3.570 | 3.440 | 3.470 | 3.470 | 7,833,008 |
| 2024-07-09 | 3.460 | 3.510 | 3.360 | 3.510 | 3.510 | 10,550,853 |
| 2024-07-08 | 3.580 | 3.590 | 3.440 | 3.460 | 3.460 | 7,749,200 |
| 2024-07-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-07-04 | 3.660 | 3.690 | 3.530 | 3.560 | 3.560 | 9,661,200 |
| 2024-07-03 | 3.720 | 3.720 | 3.660 | 3.670 | 3.670 | 4,017,200 |
| 2024-07-02 | 3.710 | 3.730 | 3.660 | 3.700 | 3.700 | 7,171,200 |
| 2024-07-01 | 3.610 | 3.720 | 3.610 | 3.710 | 3.710 | 9,950,475 |
| 2024-06-28 | 3.520 | 3.660 | 3.500 | 3.600 | 3.600 | 9,610,800 |
| 2024-06-27 | 3.550 | 3.590 | 3.490 | 3.540 | 3.540 | 10,330,800 |
| 2024-06-26 | 3.470 | 3.560 | 3.470 | 3.550 | 3.550 | 5,892,121 |
| 2024-06-25 | 3.480 | 3.560 | 3.460 | 3.490 | 3.490 | 10,196,400 |
| 2024-06-24 | 3.590 | 3.590 | 3.440 | 3.470 | 3.470 | 11,725,250 |
| 2024-06-21 | 3.600 | 3.640 | 3.570 | 3.610 | 3.610 | 4,670,432 |
| 2024-06-20 | 3.710 | 3.710 | 3.580 | 3.600 | 3.600 | 6,964,700 |
| 2024-06-19 | 3.730 | 3.750 | 3.690 | 3.690 | 3.690 | 4,333,200 |
| 2024-06-18 | 3.680 | 3.750 | 3.670 | 3.730 | 3.730 | 6,357,732 |
| 2024-06-17 | 3.690 | 3.740 | 3.650 | 3.670 | 3.670 | 5,948,659 |
| 2024-06-14 | 3.690 | 3.720 | 3.650 | 3.710 | 3.710 | 6,455,000 |
| 2024-06-13 | 3.770 | 3.780 | 3.670 | 3.700 | 3.700 | 8,370,182 |
| 2024-06-12 | 3.640 | 3.770 | 3.630 | 3.760 | 3.760 | 8,449,497 |
| 2024-06-11 | 3.690 | 3.690 | 3.590 | 3.640 | 3.640 | 10,381,300 |
| 2024-06-07 | 3.620 | 3.710 | 3.620 | 3.690 | 3.690 | 11,469,050 |
| 2024-06-06 | 3.700 | 3.740 | 3.550 | 3.600 | 3.600 | 16,568,485 |
| 2024-06-05 | 3.840 | 3.840 | 3.700 | 3.720 | 3.720 | 10,499,200 |
| 2024-06-04 | 3.800 | 3.840 | 3.740 | 3.840 | 3.840 | 7,090,536 |
| 2024-06-03 | 3.920 | 3.920 | 3.780 | 3.810 | 3.810 | 9,170,765 |
| 2024-05-31 | 3.890 | 3.920 | 3.850 | 3.910 | 3.910 | 7,556,935 |
| 2024-05-30 | 3.940 | 3.950 | 3.860 | 3.870 | 3.870 | 10,407,500 |
| 2024-05-29 | 4.000 | 4.030 | 3.940 | 3.960 | 3.960 | 8,691,850 |
| 2024-05-28 | 3.940 | 4.060 | 3.920 | 4.000 | 4.000 | 12,271,114 |
| 2024-05-27 | 3.980 | 4.000 | 3.890 | 3.950 | 3.950 | 9,514,457 |
| 2024-05-24 | 3.960 | 4.010 | 3.930 | 3.950 | 3.950 | 9,651,550 |
| 2024-05-23 | 4.030 | 4.040 | 3.930 | 3.950 | 3.950 | 12,950,900 |
| 2024-05-22 | 4.050 | 4.120 | 4.020 | 4.050 | 4.050 | 11,073,500 |
| 2024-05-21 | 4.060 | 4.100 | 4.030 | 4.050 | 4.050 | 8,334,100 |
| 2024-05-20 | 4.100 | 4.150 | 4.080 | 4.090 | 4.090 | 12,233,600 |
| 2024-05-17 | 4.130 | 4.240 | 4.010 | 4.090 | 4.090 | 21,012,457 |
| 2024-05-16 | 4.190 | 4.220 | 4.120 | 4.130 | 4.130 | 11,894,815 |
| 2024-05-15 | 4.200 | 4.300 | 4.150 | 4.180 | 4.180 | 14,050,275 |
| 2024-05-14 | 4.160 | 4.220 | 4.150 | 4.180 | 4.180 | 9,181,400 |
| 2024-05-13 | 4.200 | 4.230 | 4.150 | 4.160 | 4.160 | 12,488,777 |
| 2024-05-10 | 4.290 | 4.300 | 4.210 | 4.250 | 4.250 | 12,171,600 |
| 2024-05-09 | 4.210 | 4.290 | 4.190 | 4.280 | 4.280 | 17,006,691 |
| 2024-05-08 | 4.220 | 4.270 | 4.100 | 4.190 | 4.190 | 21,792,653 |
| 2024-05-07 | 4.220 | 4.350 | 4.200 | 4.260 | 4.260 | 18,771,585 |
| 2024-05-06 | 4.300 | 4.330 | 4.220 | 4.230 | 4.230 | 17,431,812 |
| 2024-04-30 | 4.250 | 4.290 | 4.230 | 4.270 | 4.270 | 15,051,200 |
| 2024-04-29 | 4.270 | 4.290 | 4.210 | 4.250 | 4.250 | 17,431,250 |
| 2024-04-26 | 4.200 | 4.290 | 4.140 | 4.260 | 4.260 | 19,629,110 |
| 2024-04-25 | 4.180 | 4.310 | 4.170 | 4.220 | 4.220 | 27,227,246 |
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.