Atlantic China Welding Consumables Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.910	3.930	3.670	3.690	3.690	15,589,645
2024-01-19	4.040	4.050	3.890	3.910	3.910	12,196,761
2024-01-18	4.020	4.080	3.800	4.050	4.050	31,064,084
2024-01-17	4.170	4.220	4.040	4.060	4.060	16,297,403
2024-01-16	4.250	4.280	4.070	4.180	4.180	20,786,500
2024-01-15	4.220	4.350	4.220	4.240	4.240	16,471,200
2024-01-12	4.290	4.330	4.220	4.260	4.260	18,479,859
2024-01-11	4.150	4.420	4.150	4.300	4.300	33,333,393
2024-01-10	4.210	4.270	4.140	4.200	4.200	25,455,184
2024-01-09	4.080	4.230	4.080	4.210	4.210	25,548,890
2024-01-08	4.190	4.200	4.090	4.120	4.120	22,497,600
2024-01-05	4.200	4.290	4.120	4.200	4.200	27,678,025
2024-01-04	4.180	4.250	4.130	4.190	4.190	22,054,187
2024-01-03	4.270	4.300	4.130	4.170	4.170	33,236,700
2024-01-02	4.070	4.430	4.060	4.300	4.300	36,570,783
2023-12-29	3.980	4.090	3.960	4.070	4.070	10,079,888
2023-12-28	4.050	4.070	3.970	3.980	3.980	11,737,787
2023-12-27	4.000	4.120	3.950	4.080	4.080	11,198,313
2023-12-26	4.050	4.060	3.980	4.000	4.000	7,647,100
2023-12-25	4.050	4.070	4.000	4.050	4.050	6,281,019
2023-12-22	4.130	4.140	4.030	4.060	4.060	9,968,650
2023-12-21	4.070	4.140	4.000	4.130	4.130	11,262,350
2023-12-20	4.090	4.180	4.070	4.070	4.070	11,808,200
2023-12-19	4.110	4.110	4.040	4.090	4.090	6,825,467
2023-12-18	4.140	4.150	4.060	4.080	4.080	10,667,188
2023-12-15	4.160	4.190	4.130	4.160	4.160	9,021,278
2023-12-14	4.140	4.180	4.120	4.140	4.140	7,920,050
2023-12-13	4.110	4.180	4.090	4.130	4.130	9,333,427
2023-12-12	4.110	4.130	4.040	4.100	4.100	13,305,900
2023-12-11	4.050	4.170	4.020	4.070	4.070	18,380,550
2023-12-08	4.160	4.200	4.050	4.060	4.060	17,008,100
2023-12-07	4.150	4.200	4.120	4.170	4.170	10,555,900
2023-12-06	4.140	4.230	4.120	4.180	4.180	11,285,538
2023-12-05	4.220	4.230	4.090	4.140	4.140	12,379,308
2023-12-04	4.200	4.240	4.160	4.210	4.210	9,961,900
2023-12-01	4.190	4.250	4.140	4.180	4.180	15,640,078
2023-11-30	4.170	4.200	4.130	4.180	4.180	8,286,925
2023-11-29	4.180	4.240	4.160	4.170	4.170	7,836,700
2023-11-28	4.140	4.230	4.120	4.190	4.190	9,748,281
2023-11-27	4.140	4.170	4.110	4.130	4.130	7,930,407
2023-11-24	4.170	4.190	4.120	4.150	4.150	11,137,221
2023-11-23	4.040	4.190	4.010	4.170	4.170	18,607,437
2023-11-22	4.050	4.100	4.010	4.050	4.050	10,945,589
2023-11-21	4.110	4.140	4.070	4.080	4.080	10,493,700
2023-11-20	4.050	4.150	4.040	4.110	4.110	15,150,213
2023-11-17	4.030	4.060	4.020	4.060	4.060	7,261,213
2023-11-16	4.060	4.080	4.010	4.050	4.050	11,430,005
2023-11-15	4.050	4.100	4.000	4.060	4.060	15,757,202
2023-11-14	4.010	4.090	4.000	4.020	4.020	12,876,050
2023-11-13	3.960	4.030	3.940	4.030	4.030	16,740,550
2023-11-10	3.910	4.010	3.900	3.960	3.960	18,398,189
2023-11-09	3.950	3.960	3.910	3.950	3.950	10,471,500
2023-11-08	3.890	3.980	3.890	3.950	3.950	16,864,326
2023-11-07	3.860	3.920	3.830	3.910	3.910	10,544,345
2023-11-06	3.840	3.910	3.820	3.850	3.850	18,538,413
2023-11-03	3.750	3.870	3.740	3.870	3.870	16,647,606
2023-11-02	3.760	3.790	3.740	3.750	3.750	6,705,800
2023-11-01	3.730	3.760	3.720	3.750	3.750	7,409,263
2023-10-31	3.760	3.770	3.700	3.720	3.720	6,123,700
2023-10-30	3.760	3.790	3.720	3.750	3.750	9,693,650

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.