Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.180 | 4.310 | 4.170 | 4.220 | 4.220 | 27,227,246 |
| 2024-04-24 | 4.040 | 4.210 | 4.030 | 4.210 | 4.210 | 28,079,000 |
| 2024-04-23 | 4.100 | 4.130 | 3.970 | 4.050 | 4.050 | 19,983,227 |
| 2024-04-22 | 4.100 | 4.210 | 4.040 | 4.130 | 4.130 | 29,190,387 |
| 2024-04-19 | 3.890 | 4.150 | 3.860 | 4.100 | 4.100 | 28,165,482 |
| 2024-04-18 | 3.950 | 3.970 | 3.870 | 3.910 | 3.910 | 10,079,532 |
| 2024-04-17 | 3.850 | 4.000 | 3.840 | 3.950 | 3.950 | 20,214,195 |
| 2024-04-16 | 3.980 | 3.980 | 3.680 | 3.790 | 3.790 | 24,796,969 |
| 2024-04-15 | 4.110 | 4.150 | 3.910 | 3.980 | 3.980 | 24,023,214 |
| 2024-04-12 | 4.070 | 4.260 | 4.070 | 4.110 | 4.110 | 21,592,300 |
| 2024-04-11 | 4.020 | 4.100 | 3.970 | 4.080 | 4.080 | 19,543,275 |
| 2024-04-10 | 4.190 | 4.210 | 3.960 | 4.020 | 4.020 | 33,193,681 |
| 2024-04-09 | 4.230 | 4.300 | 4.170 | 4.220 | 4.220 | 26,190,752 |
| 2024-04-08 | 4.470 | 4.490 | 4.230 | 4.240 | 4.240 | 36,682,690 |
| 2024-04-03 | 4.280 | 4.520 | 4.260 | 4.440 | 4.440 | 39,969,956 |
| 2024-04-02 | 4.310 | 4.340 | 4.230 | 4.300 | 4.300 | 20,940,301 |
| 2024-04-01 | 4.060 | 4.350 | 4.060 | 4.300 | 4.300 | 42,579,885 |
| 2024-03-29 | 4.080 | 4.130 | 4.040 | 4.110 | 4.110 | 11,312,177 |
| 2024-03-28 | 4.070 | 4.150 | 4.060 | 4.090 | 4.090 | 24,850,031 |
| 2024-03-27 | 4.110 | 4.220 | 4.060 | 4.100 | 4.100 | 34,831,046 |
| 2024-03-26 | 3.980 | 4.240 | 3.880 | 4.150 | 4.150 | 51,702,867 |
| 2024-03-25 | 3.870 | 4.130 | 3.850 | 4.020 | 4.020 | 41,123,177 |
| 2024-03-22 | 3.970 | 3.980 | 3.800 | 3.860 | 3.860 | 27,954,588 |
| 2024-03-21 | 3.800 | 4.060 | 3.770 | 4.000 | 4.000 | 36,476,278 |
| 2024-03-20 | 3.770 | 3.820 | 3.750 | 3.780 | 3.780 | 10,085,100 |
| 2024-03-19 | 3.780 | 3.830 | 3.720 | 3.770 | 3.770 | 13,020,500 |
| 2024-03-18 | 3.760 | 3.800 | 3.750 | 3.780 | 3.780 | 10,712,900 |
| 2024-03-15 | 3.680 | 3.770 | 3.680 | 3.760 | 3.760 | 11,712,250 |
| 2024-03-14 | 3.720 | 3.780 | 3.680 | 3.730 | 3.730 | 12,632,150 |
| 2024-03-13 | 3.710 | 3.730 | 3.650 | 3.710 | 3.710 | 12,437,100 |
| 2024-03-12 | 3.760 | 3.790 | 3.690 | 3.710 | 3.710 | 13,764,574 |
| 2024-03-11 | 3.790 | 3.800 | 3.730 | 3.760 | 3.760 | 9,871,184 |
| 2024-03-08 | 3.730 | 3.780 | 3.670 | 3.760 | 3.760 | 8,732,900 |
| 2024-03-07 | 3.710 | 3.760 | 3.690 | 3.710 | 3.710 | 7,968,615 |
| 2024-03-06 | 3.610 | 3.820 | 3.610 | 3.710 | 3.710 | 10,635,803 |
| 2024-03-05 | 3.810 | 3.830 | 3.640 | 3.690 | 3.690 | 19,005,250 |
| 2024-03-04 | 3.690 | 3.830 | 3.690 | 3.820 | 3.820 | 24,020,275 |
| 2024-03-01 | 3.740 | 3.780 | 3.650 | 3.680 | 3.680 | 13,390,058 |
| 2024-02-29 | 3.530 | 3.700 | 3.520 | 3.690 | 3.690 | 10,944,450 |
| 2024-02-28 | 3.830 | 3.840 | 3.580 | 3.590 | 3.590 | 18,004,556 |
| 2024-02-27 | 3.800 | 3.870 | 3.770 | 3.810 | 3.810 | 9,175,800 |
| 2024-02-26 | 3.710 | 3.820 | 3.710 | 3.780 | 3.780 | 14,556,375 |
| 2024-02-23 | 3.650 | 3.720 | 3.620 | 3.710 | 3.710 | 12,075,896 |
| 2024-02-22 | 3.590 | 3.680 | 3.570 | 3.620 | 3.620 | 9,319,050 |
| 2024-02-21 | 3.510 | 3.730 | 3.500 | 3.600 | 3.600 | 15,344,175 |
| 2024-02-20 | 3.450 | 3.530 | 3.410 | 3.520 | 3.520 | 8,575,887 |
| 2024-02-19 | 3.390 | 3.510 | 3.330 | 3.490 | 3.490 | 16,685,500 |
| 2024-02-08 | 3.100 | 3.350 | 3.030 | 3.310 | 3.310 | 17,683,337 |
| 2024-02-07 | 3.200 | 3.200 | 3.000 | 3.090 | 3.090 | 22,024,451 |
| 2024-02-06 | 3.110 | 3.290 | 2.900 | 3.180 | 3.180 | 26,854,071 |
| 2024-02-05 | 3.490 | 3.490 | 3.140 | 3.140 | 3.140 | 27,869,800 |
| 2024-02-02 | 3.460 | 3.570 | 3.400 | 3.490 | 3.490 | 21,359,093 |
| 2024-02-01 | 3.580 | 3.600 | 3.360 | 3.460 | 3.460 | 23,039,650 |
| 2024-01-31 | 3.750 | 3.840 | 3.500 | 3.530 | 3.530 | 21,199,993 |
| 2024-01-30 | 3.860 | 3.950 | 3.700 | 3.720 | 3.720 | 14,416,650 |
| 2024-01-29 | 3.930 | 4.060 | 3.870 | 3.880 | 3.880 | 19,400,850 |
| 2024-01-26 | 3.870 | 3.980 | 3.860 | 3.930 | 3.930 | 14,439,227 |
| 2024-01-25 | 3.760 | 3.910 | 3.720 | 3.890 | 3.890 | 19,827,200 |
| 2024-01-24 | 3.730 | 3.820 | 3.620 | 3.750 | 3.750 | 12,360,350 |
| 2024-01-23 | 3.680 | 3.870 | 3.560 | 3.740 | 3.740 | 17,643,321 |
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.