Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.880 | 3.920 | 3.850 | 3.880 | 3.880 | 7,363,808 |
| 2023-07-26 | 3.880 | 3.900 | 3.840 | 3.850 | 3.850 | 5,706,650 |
| 2023-07-25 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 7,839,651 |
| 2023-07-24 | 3.850 | 3.880 | 3.820 | 3.850 | 3.850 | 5,692,935 |
| 2023-07-21 | 3.890 | 3.930 | 3.840 | 3.850 | 3.850 | 8,620,300 |
| 2023-07-20 | 3.990 | 3.990 | 3.910 | 3.930 | 3.900 | 9,340,557 |
| 2023-07-19 | 3.970 | 4.000 | 3.950 | 3.980 | 3.950 | 7,096,000 |
| 2023-07-18 | 3.990 | 4.000 | 3.930 | 3.980 | 3.950 | 7,484,600 |
| 2023-07-17 | 3.980 | 4.000 | 3.940 | 3.970 | 3.940 | 8,026,091 |
| 2023-07-14 | 3.950 | 4.010 | 3.910 | 3.970 | 3.940 | 13,075,000 |
| 2023-07-13 | 3.950 | 3.970 | 3.880 | 3.930 | 3.900 | 16,057,526 |
| 2023-07-12 | 4.010 | 4.030 | 3.930 | 3.940 | 3.910 | 10,616,731 |
| 2023-07-11 | 3.940 | 4.020 | 3.940 | 4.000 | 3.970 | 11,313,152 |
| 2023-07-10 | 3.990 | 4.020 | 3.930 | 3.940 | 3.910 | 9,911,667 |
| 2023-07-07 | 4.000 | 4.030 | 3.970 | 3.990 | 3.960 | 9,381,730 |
| 2023-07-06 | 3.980 | 4.040 | 3.960 | 4.020 | 3.989 | 10,758,050 |
| 2023-07-05 | 4.000 | 4.080 | 3.960 | 4.020 | 3.989 | 13,764,475 |
| 2023-07-04 | 3.970 | 4.040 | 3.960 | 4.000 | 3.970 | 13,077,890 |
| 2023-07-03 | 3.960 | 4.010 | 3.920 | 3.970 | 3.940 | 17,779,588 |
| 2023-06-30 | 3.980 | 4.040 | 3.950 | 3.970 | 3.940 | 13,915,724 |
| 2023-06-29 | 3.920 | 4.030 | 3.910 | 3.980 | 3.950 | 18,375,863 |
| 2023-06-28 | 3.970 | 3.970 | 3.880 | 3.940 | 3.910 | 17,524,750 |
| 2023-06-27 | 3.880 | 4.000 | 3.870 | 3.970 | 3.940 | 23,735,417 |
| 2023-06-26 | 3.820 | 3.950 | 3.810 | 3.890 | 3.860 | 24,890,443 |
| 2023-06-21 | 3.810 | 3.890 | 3.790 | 3.830 | 3.801 | 12,719,250 |
| 2023-06-20 | 3.810 | 3.880 | 3.780 | 3.840 | 3.811 | 12,080,243 |
| 2023-06-19 | 3.830 | 3.880 | 3.800 | 3.810 | 3.781 | 12,629,558 |
| 2023-06-16 | 3.800 | 3.890 | 3.790 | 3.840 | 3.811 | 13,997,436 |
| 2023-06-15 | 3.870 | 3.870 | 3.790 | 3.800 | 3.771 | 15,813,567 |
| 2023-06-14 | 3.850 | 3.930 | 3.770 | 3.880 | 3.850 | 22,257,900 |
| 2023-06-13 | 3.900 | 3.920 | 3.820 | 3.840 | 3.811 | 15,630,053 |
| 2023-06-12 | 3.860 | 3.890 | 3.760 | 3.880 | 3.850 | 30,600,593 |
| 2023-06-09 | 3.670 | 3.960 | 3.630 | 3.880 | 3.850 | 44,011,029 |
| 2023-06-08 | 3.780 | 3.800 | 3.570 | 3.690 | 3.662 | 24,147,728 |
| 2023-06-07 | 3.810 | 3.930 | 3.730 | 3.760 | 3.731 | 25,270,267 |
| 2023-06-06 | 3.720 | 3.980 | 3.690 | 3.800 | 3.771 | 33,116,038 |
| 2023-06-05 | 3.630 | 3.720 | 3.600 | 3.720 | 3.692 | 9,855,037 |
| 2023-06-02 | 3.660 | 3.700 | 3.630 | 3.630 | 3.602 | 8,614,980 |
| 2023-06-01 | 3.690 | 3.720 | 3.640 | 3.650 | 3.622 | 6,975,200 |
| 2023-05-31 | 3.730 | 3.750 | 3.670 | 3.700 | 3.672 | 8,426,303 |
| 2023-05-30 | 3.710 | 3.750 | 3.670 | 3.750 | 3.721 | 8,165,600 |
| 2023-05-29 | 3.740 | 3.770 | 3.700 | 3.710 | 3.682 | 7,994,709 |
| 2023-05-26 | 3.740 | 3.750 | 3.660 | 3.740 | 3.712 | 10,566,888 |
| 2023-05-25 | 3.720 | 3.760 | 3.680 | 3.750 | 3.721 | 8,516,350 |
| 2023-05-24 | 3.700 | 3.740 | 3.660 | 3.710 | 3.682 | 6,417,960 |
| 2023-05-23 | 3.750 | 3.760 | 3.680 | 3.690 | 3.662 | 7,829,300 |
| 2023-05-22 | 3.700 | 3.770 | 3.690 | 3.750 | 3.721 | 7,610,520 |
| 2023-05-19 | 3.750 | 3.750 | 3.690 | 3.710 | 3.682 | 6,592,100 |
| 2023-05-18 | 3.710 | 3.760 | 3.710 | 3.740 | 3.712 | 5,483,656 |
| 2023-05-17 | 3.650 | 3.730 | 3.640 | 3.730 | 3.702 | 8,256,553 |
| 2023-05-16 | 3.710 | 3.710 | 3.650 | 3.670 | 3.642 | 9,496,600 |
| 2023-05-15 | 3.710 | 3.740 | 3.650 | 3.690 | 3.662 | 10,704,100 |
| 2023-05-12 | 3.770 | 3.790 | 3.700 | 3.730 | 3.702 | 10,076,008 |
| 2023-05-11 | 3.720 | 3.810 | 3.720 | 3.790 | 3.761 | 16,973,926 |
| 2023-05-10 | 3.680 | 3.720 | 3.640 | 3.700 | 3.672 | 11,048,102 |
| 2023-05-09 | 3.680 | 3.720 | 3.650 | 3.680 | 3.652 | 16,410,390 |
| 2023-05-08 | 3.680 | 3.730 | 3.660 | 3.690 | 3.662 | 9,688,199 |
| 2023-05-05 | 3.650 | 3.700 | 3.630 | 3.690 | 3.662 | 11,224,850 |
| 2023-05-04 | 3.620 | 3.700 | 3.600 | 3.670 | 3.642 | 14,678,670 |
| 2023-04-28 | 3.510 | 3.630 | 3.510 | 3.630 | 3.602 | 13,918,850 |
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.