Atlantic China Welding Consumables Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.760	3.820	3.710	3.800	3.800	12,077,550
2023-10-26	3.670	3.740	3.640	3.720	3.720	7,636,025
2023-10-25	3.620	3.720	3.610	3.680	3.680	9,977,750
2023-10-24	3.500	3.610	3.480	3.610	3.610	8,157,725
2023-10-23	3.580	3.580	3.460	3.480	3.480	10,752,050
2023-10-20	3.570	3.640	3.560	3.580	3.580	10,973,400
2023-10-19	3.610	3.660	3.560	3.570	3.570	10,999,425
2023-10-18	3.670	3.680	3.600	3.620	3.620	11,969,417
2023-10-17	3.660	3.690	3.650	3.660	3.660	6,111,675
2023-10-16	3.690	3.700	3.620	3.670	3.670	8,767,889
2023-10-13	3.770	3.780	3.660	3.680	3.680	13,044,900
2023-10-12	3.790	3.810	3.750	3.780	3.780	5,923,500
2023-10-11	3.790	3.830	3.750	3.790	3.790	7,738,850
2023-10-10	3.870	3.880	3.800	3.810	3.810	8,500,850
2023-10-09	3.910	3.940	3.830	3.860	3.860	11,140,701
2023-09-28	3.860	3.930	3.850	3.910	3.910	7,517,295
2023-09-27	3.890	3.900	3.850	3.850	3.850	5,012,715
2023-09-26	3.850	3.910	3.830	3.870	3.870	7,083,850
2023-09-25	3.880	3.900	3.840	3.870	3.870	7,677,650
2023-09-22	3.840	3.900	3.800	3.880	3.880	8,224,588
2023-09-21	3.810	3.870	3.810	3.820	3.820	5,678,700
2023-09-20	3.920	3.920	3.820	3.840	3.840	6,368,843
2023-09-19	3.950	3.960	3.890	3.910	3.910	6,458,500
2023-09-18	3.840	3.960	3.820	3.950	3.950	10,592,450
2023-09-15	3.870	3.900	3.820	3.840	3.840	8,040,800
2023-09-14	3.890	3.920	3.820	3.850	3.850	8,784,200
2023-09-13	3.940	3.950	3.870	3.910	3.910	7,600,200
2023-09-12	3.950	3.960	3.920	3.940	3.940	5,138,232
2023-09-11	3.930	3.960	3.880	3.940	3.940	6,906,700
2023-09-08	3.960	3.960	3.900	3.930	3.930	6,799,600
2023-09-07	4.010	4.010	3.940	3.950	3.950	8,049,500
2023-09-06	4.000	4.020	3.980	4.000	4.000	6,061,650
2023-09-05	4.020	4.030	3.960	3.990	3.990	9,808,600
2023-09-04	3.980	4.020	3.970	4.010	4.010	10,347,050
2023-09-01	3.960	4.000	3.910	3.980	3.980	10,549,896
2023-08-31	3.950	3.990	3.920	3.960	3.960	9,310,850
2023-08-30	3.960	4.020	3.940	3.960	3.960	10,044,555
2023-08-29	3.890	3.980	3.840	3.950	3.950	14,059,061
2023-08-28	3.900	3.990	3.820	3.890	3.890	27,815,862
2023-08-25	3.750	3.820	3.680	3.720	3.720	11,331,650
2023-08-24	3.770	3.770	3.670	3.700	3.700	7,511,793
2023-08-23	3.800	3.800	3.740	3.750	3.750	6,386,475
2023-08-22	3.820	3.860	3.740	3.800	3.800	10,651,952
2023-08-21	3.910	3.910	3.800	3.810	3.810	14,144,900
2023-08-18	3.800	4.010	3.800	3.880	3.880	33,679,400
2023-08-17	3.700	3.800	3.650	3.790	3.790	11,556,200
2023-08-16	3.670	3.730	3.660	3.700	3.700	10,023,656
2023-08-15	3.720	3.740	3.640	3.680	3.680	10,556,453
2023-08-14	3.710	3.750	3.630	3.710	3.710	8,951,814
2023-08-11	3.830	3.830	3.690	3.710	3.710	17,188,362
2023-08-10	3.870	3.890	3.790	3.830	3.830	11,877,575
2023-08-09	3.870	3.910	3.840	3.880	3.880	9,139,850
2023-08-08	3.900	3.940	3.830	3.870	3.870	16,485,177
2023-08-07	4.010	4.010	3.880	3.900	3.900	17,937,850
2023-08-04	4.060	4.080	4.000	4.010	4.010	11,593,312
2023-08-03	4.100	4.100	4.030	4.060	4.060	12,172,000
2023-08-02	4.140	4.150	4.060	4.090	4.090	17,941,350
2023-08-01	4.120	4.220	4.080	4.130	4.130	32,482,372
2023-07-31	3.960	4.330	3.950	4.190	4.190	43,646,767
2023-07-28	3.880	4.040	3.850	4.000	4.000	23,231,625

← NewerPage 13 of 21 · 1,212 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.