Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.480 | 3.560 | 3.450 | 3.540 | 3.513 | 11,282,132 |
| 2023-04-26 | 3.360 | 3.470 | 3.360 | 3.460 | 3.434 | 8,648,025 |
| 2023-04-25 | 3.460 | 3.490 | 3.360 | 3.390 | 3.364 | 8,581,425 |
| 2023-04-24 | 3.440 | 3.480 | 3.390 | 3.450 | 3.424 | 8,823,253 |
| 2023-04-21 | 3.520 | 3.520 | 3.430 | 3.450 | 3.424 | 9,845,100 |
| 2023-04-20 | 3.520 | 3.530 | 3.460 | 3.520 | 3.493 | 7,759,408 |
| 2023-04-19 | 3.560 | 3.560 | 3.480 | 3.520 | 3.493 | 8,840,650 |
| 2023-04-18 | 3.550 | 3.570 | 3.510 | 3.550 | 3.523 | 8,655,658 |
| 2023-04-17 | 3.500 | 3.560 | 3.480 | 3.550 | 3.523 | 12,592,250 |
| 2023-04-14 | 3.510 | 3.520 | 3.460 | 3.500 | 3.473 | 7,544,241 |
| 2023-04-13 | 3.490 | 3.550 | 3.490 | 3.510 | 3.483 | 11,210,743 |
| 2023-04-12 | 3.470 | 3.520 | 3.460 | 3.510 | 3.483 | 8,538,233 |
| 2023-04-11 | 3.470 | 3.490 | 3.410 | 3.480 | 3.453 | 13,564,725 |
| 2023-04-10 | 3.560 | 3.570 | 3.460 | 3.470 | 3.444 | 18,076,124 |
| 2023-04-07 | 3.380 | 3.630 | 3.370 | 3.490 | 3.463 | 32,747,058 |
| 2023-04-06 | 3.360 | 3.360 | 3.300 | 3.330 | 3.305 | 6,837,388 |
| 2023-04-04 | 3.390 | 3.400 | 3.340 | 3.360 | 3.334 | 7,498,750 |
| 2023-04-03 | 3.390 | 3.420 | 3.360 | 3.410 | 3.384 | 6,078,958 |
| 2023-03-31 | 3.340 | 3.400 | 3.340 | 3.390 | 3.364 | 4,682,950 |
| 2023-03-30 | 3.390 | 3.410 | 3.330 | 3.350 | 3.324 | 6,241,300 |
| 2023-03-29 | 3.420 | 3.440 | 3.380 | 3.390 | 3.364 | 5,836,025 |
| 2023-03-28 | 3.480 | 3.480 | 3.410 | 3.420 | 3.394 | 6,704,925 |
| 2023-03-27 | 3.500 | 3.510 | 3.410 | 3.450 | 3.424 | 12,377,951 |
| 2023-03-24 | 3.460 | 3.520 | 3.440 | 3.510 | 3.483 | 11,747,108 |
| 2023-03-23 | 3.480 | 3.480 | 3.440 | 3.460 | 3.434 | 6,437,887 |
| 2023-03-22 | 3.490 | 3.500 | 3.460 | 3.480 | 3.453 | 7,523,753 |
| 2023-03-21 | 3.440 | 3.500 | 3.430 | 3.480 | 3.453 | 10,694,716 |
| 2023-03-20 | 3.400 | 3.460 | 3.370 | 3.450 | 3.424 | 10,590,650 |
| 2023-03-17 | 3.420 | 3.420 | 3.370 | 3.390 | 3.364 | 6,521,000 |
| 2023-03-16 | 3.440 | 3.460 | 3.360 | 3.380 | 3.354 | 10,756,590 |
| 2023-03-15 | 3.320 | 3.480 | 3.320 | 3.460 | 3.434 | 15,612,306 |
| 2023-03-14 | 3.390 | 3.390 | 3.280 | 3.330 | 3.305 | 9,249,800 |
| 2023-03-13 | 3.390 | 3.430 | 3.350 | 3.390 | 3.364 | 6,678,600 |
| 2023-03-10 | 3.450 | 3.470 | 3.390 | 3.400 | 3.374 | 8,100,500 |
| 2023-03-09 | 3.430 | 3.470 | 3.410 | 3.470 | 3.444 | 6,503,352 |
| 2023-03-08 | 3.420 | 3.450 | 3.410 | 3.430 | 3.404 | 5,225,882 |
| 2023-03-07 | 3.480 | 3.480 | 3.410 | 3.420 | 3.394 | 8,689,475 |
| 2023-03-06 | 3.490 | 3.520 | 3.460 | 3.480 | 3.453 | 7,823,725 |
| 2023-03-03 | 3.460 | 3.480 | 3.440 | 3.480 | 3.453 | 6,062,441 |
| 2023-03-02 | 3.450 | 3.480 | 3.450 | 3.460 | 3.434 | 9,349,525 |
| 2023-03-01 | 3.450 | 3.470 | 3.430 | 3.460 | 3.434 | 8,056,550 |
| 2023-02-28 | 3.430 | 3.450 | 3.420 | 3.450 | 3.424 | 6,914,513 |
| 2023-02-27 | 3.440 | 3.450 | 3.400 | 3.400 | 3.374 | 6,494,787 |
| 2023-02-24 | 3.460 | 3.460 | 3.410 | 3.430 | 3.404 | 5,492,270 |
| 2023-02-23 | 3.450 | 3.460 | 3.430 | 3.440 | 3.414 | 5,489,408 |
| 2023-02-22 | 3.450 | 3.450 | 3.400 | 3.430 | 3.404 | 5,085,907 |
| 2023-02-21 | 3.440 | 3.470 | 3.420 | 3.450 | 3.424 | 5,858,850 |
| 2023-02-20 | 3.410 | 3.440 | 3.380 | 3.430 | 3.404 | 6,919,283 |
| 2023-02-17 | 3.400 | 3.450 | 3.390 | 3.410 | 3.384 | 10,175,000 |
| 2023-02-16 | 3.480 | 3.490 | 3.360 | 3.390 | 3.364 | 11,872,450 |
| 2023-02-15 | 3.480 | 3.500 | 3.440 | 3.480 | 3.453 | 10,786,200 |
| 2023-02-14 | 3.470 | 3.490 | 3.450 | 3.490 | 3.463 | 8,562,086 |
| 2023-02-13 | 3.450 | 3.460 | 3.430 | 3.460 | 3.434 | 8,491,900 |
| 2023-02-10 | 3.420 | 3.440 | 3.400 | 3.430 | 3.404 | 6,258,528 |
| 2023-02-09 | 3.400 | 3.460 | 3.390 | 3.420 | 3.394 | 8,333,050 |
| 2023-02-08 | 3.410 | 3.420 | 3.380 | 3.390 | 3.364 | 6,750,000 |
| 2023-02-07 | 3.390 | 3.420 | 3.360 | 3.400 | 3.374 | 6,547,962 |
| 2023-02-06 | 3.360 | 3.410 | 3.340 | 3.390 | 3.364 | 8,251,475 |
| 2023-02-03 | 3.380 | 3.380 | 3.320 | 3.360 | 3.334 | 8,012,600 |
| 2023-02-02 | 3.380 | 3.390 | 3.350 | 3.380 | 3.354 | 7,360,588 |
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.