Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.330 | 3.370 | 3.330 | 3.370 | 3.344 | 7,979,003 |
| 2023-01-31 | 3.310 | 3.330 | 3.280 | 3.330 | 3.305 | 7,101,200 |
| 2023-01-30 | 3.300 | 3.320 | 3.280 | 3.300 | 3.275 | 6,694,603 |
| 2023-01-20 | 3.240 | 3.280 | 3.240 | 3.280 | 3.255 | 6,510,150 |
| 2023-01-19 | 3.210 | 3.240 | 3.190 | 3.240 | 3.215 | 5,435,271 |
| 2023-01-18 | 3.160 | 3.230 | 3.160 | 3.210 | 3.186 | 5,042,650 |
| 2023-01-17 | 3.190 | 3.200 | 3.150 | 3.180 | 3.156 | 3,571,977 |
| 2023-01-16 | 3.160 | 3.190 | 3.150 | 3.190 | 3.166 | 4,178,875 |
| 2023-01-13 | 3.160 | 3.170 | 3.130 | 3.150 | 3.126 | 3,312,700 |
| 2023-01-12 | 3.140 | 3.170 | 3.120 | 3.150 | 3.126 | 3,777,800 |
| 2023-01-11 | 3.200 | 3.210 | 3.140 | 3.140 | 3.116 | 5,056,900 |
| 2023-01-10 | 3.220 | 3.220 | 3.170 | 3.190 | 3.166 | 4,909,700 |
| 2023-01-09 | 3.230 | 3.250 | 3.210 | 3.210 | 3.186 | 3,845,030 |
| 2023-01-06 | 3.230 | 3.240 | 3.200 | 3.210 | 3.186 | 4,642,500 |
| 2023-01-05 | 3.230 | 3.250 | 3.200 | 3.230 | 3.205 | 5,868,100 |
| 2023-01-04 | 3.220 | 3.240 | 3.200 | 3.230 | 3.205 | 4,982,700 |
| 2023-01-03 | 3.160 | 3.220 | 3.140 | 3.210 | 3.186 | 5,757,850 |
| 2022-12-30 | 3.120 | 3.160 | 3.110 | 3.150 | 3.126 | 4,987,341 |
| 2022-12-29 | 3.150 | 3.150 | 3.100 | 3.110 | 3.086 | 4,442,375 |
| 2022-12-28 | 3.180 | 3.190 | 3.120 | 3.140 | 3.116 | 4,264,700 |
| 2022-12-27 | 3.190 | 3.190 | 3.140 | 3.180 | 3.156 | 4,746,500 |
| 2022-12-26 | 3.150 | 3.170 | 3.120 | 3.160 | 3.136 | 2,924,403 |
| 2022-12-23 | 3.140 | 3.170 | 3.110 | 3.130 | 3.106 | 4,975,150 |
| 2022-12-22 | 3.200 | 3.230 | 3.130 | 3.140 | 3.116 | 5,955,503 |
| 2022-12-21 | 3.220 | 3.250 | 3.170 | 3.190 | 3.166 | 5,241,650 |
| 2022-12-20 | 3.200 | 3.270 | 3.200 | 3.230 | 3.205 | 4,522,716 |
| 2022-12-19 | 3.300 | 3.300 | 3.190 | 3.200 | 3.176 | 8,352,733 |
| 2022-12-16 | 3.330 | 3.350 | 3.280 | 3.300 | 3.275 | 7,787,750 |
| 2022-12-15 | 3.380 | 3.400 | 3.320 | 3.330 | 3.305 | 7,162,891 |
| 2022-12-14 | 3.400 | 3.410 | 3.350 | 3.370 | 3.344 | 6,603,150 |
| 2022-12-13 | 3.360 | 3.390 | 3.350 | 3.370 | 3.344 | 6,360,375 |
| 2022-12-12 | 3.410 | 3.410 | 3.340 | 3.340 | 3.315 | 7,901,675 |
| 2022-12-09 | 3.450 | 3.470 | 3.390 | 3.410 | 3.384 | 8,127,475 |
| 2022-12-08 | 3.460 | 3.480 | 3.440 | 3.450 | 3.424 | 6,485,300 |
| 2022-12-07 | 3.460 | 3.470 | 3.440 | 3.460 | 3.434 | 8,404,669 |
| 2022-12-06 | 3.500 | 3.510 | 3.450 | 3.460 | 3.434 | 9,813,000 |
| 2022-12-05 | 3.470 | 3.530 | 3.460 | 3.530 | 3.503 | 11,981,687 |
| 2022-12-02 | 3.420 | 3.450 | 3.420 | 3.450 | 3.424 | 6,623,150 |
| 2022-12-01 | 3.440 | 3.500 | 3.410 | 3.420 | 3.394 | 9,071,850 |
| 2022-11-30 | 3.400 | 3.450 | 3.380 | 3.440 | 3.414 | 9,275,775 |
| 2022-11-29 | 3.360 | 3.410 | 3.330 | 3.410 | 3.384 | 7,909,925 |
| 2022-11-28 | 3.360 | 3.370 | 3.270 | 3.330 | 3.305 | 7,846,142 |
| 2022-11-25 | 3.420 | 3.420 | 3.360 | 3.370 | 3.344 | 6,729,001 |
| 2022-11-24 | 3.440 | 3.450 | 3.390 | 3.420 | 3.394 | 5,129,331 |
| 2022-11-23 | 3.390 | 3.440 | 3.360 | 3.430 | 3.404 | 9,199,014 |
| 2022-11-22 | 3.400 | 3.440 | 3.370 | 3.400 | 3.374 | 8,367,033 |
| 2022-11-21 | 3.400 | 3.400 | 3.350 | 3.390 | 3.364 | 6,119,794 |
| 2022-11-18 | 3.420 | 3.440 | 3.390 | 3.400 | 3.374 | 8,572,905 |
| 2022-11-17 | 3.420 | 3.420 | 3.380 | 3.420 | 3.394 | 6,371,903 |
| 2022-11-16 | 3.380 | 3.440 | 3.380 | 3.410 | 3.384 | 9,033,000 |
| 2022-11-15 | 3.350 | 3.400 | 3.340 | 3.390 | 3.364 | 7,027,467 |
| 2022-11-14 | 3.390 | 3.410 | 3.350 | 3.360 | 3.334 | 8,762,092 |
| 2022-11-11 | 3.370 | 3.400 | 3.350 | 3.380 | 3.354 | 10,899,047 |
| 2022-11-10 | 3.330 | 3.370 | 3.310 | 3.340 | 3.315 | 6,610,600 |
| 2022-11-09 | 3.350 | 3.370 | 3.320 | 3.350 | 3.324 | 10,025,854 |
| 2022-11-08 | 3.340 | 3.360 | 3.300 | 3.350 | 3.324 | 8,864,100 |
| 2022-11-07 | 3.300 | 3.350 | 3.280 | 3.330 | 3.305 | 9,647,825 |
| 2022-11-04 | 3.230 | 3.300 | 3.230 | 3.300 | 3.275 | 12,795,815 |
| 2022-11-03 | 3.250 | 3.260 | 3.220 | 3.250 | 3.225 | 6,157,025 |
| 2022-11-02 | 3.260 | 3.280 | 3.230 | 3.260 | 3.235 | 8,276,925 |
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.