Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.230 | 3.270 | 3.210 | 3.260 | 3.235 | 7,567,417 |
| 2022-10-31 | 3.220 | 3.280 | 3.200 | 3.220 | 3.195 | 9,204,462 |
| 2022-10-28 | 3.350 | 3.360 | 3.210 | 3.230 | 3.205 | 13,603,171 |
| 2022-10-27 | 3.400 | 3.450 | 3.360 | 3.380 | 3.354 | 8,170,500 |
| 2022-10-26 | 3.410 | 3.430 | 3.370 | 3.410 | 3.384 | 11,825,936 |
| 2022-10-25 | 3.340 | 3.420 | 3.290 | 3.400 | 3.374 | 13,010,025 |
| 2022-10-24 | 3.310 | 3.460 | 3.310 | 3.340 | 3.315 | 20,945,118 |
| 2022-10-21 | 3.270 | 3.340 | 3.260 | 3.320 | 3.295 | 10,054,200 |
| 2022-10-20 | 3.300 | 3.330 | 3.230 | 3.270 | 3.245 | 10,288,817 |
| 2022-10-19 | 3.330 | 3.330 | 3.250 | 3.290 | 3.265 | 8,858,942 |
| 2022-10-18 | 3.280 | 3.370 | 3.280 | 3.300 | 3.275 | 11,253,892 |
| 2022-10-17 | 3.220 | 3.290 | 3.210 | 3.290 | 3.265 | 10,993,167 |
| 2022-10-14 | 3.210 | 3.270 | 3.210 | 3.240 | 3.215 | 12,040,343 |
| 2022-10-13 | 3.180 | 3.230 | 3.170 | 3.190 | 3.166 | 13,566,760 |
| 2022-10-12 | 3.140 | 3.230 | 3.080 | 3.220 | 3.195 | 15,339,546 |
| 2022-10-11 | 3.110 | 3.160 | 3.020 | 3.130 | 3.106 | 13,030,900 |
| 2022-10-10 | 3.210 | 3.230 | 3.090 | 3.100 | 3.076 | 20,619,531 |
| 2022-09-30 | 3.420 | 3.420 | 3.170 | 3.190 | 3.166 | 35,947,667 |
| 2022-09-29 | 3.580 | 3.640 | 3.410 | 3.430 | 3.404 | 30,224,085 |
| 2022-09-28 | 3.690 | 3.750 | 3.530 | 3.560 | 3.533 | 39,310,297 |
| 2022-09-27 | 3.480 | 3.780 | 3.460 | 3.740 | 3.712 | 58,937,867 |
| 2022-09-26 | 3.590 | 3.620 | 3.410 | 3.440 | 3.414 | 27,138,839 |
| 2022-09-23 | 3.710 | 3.830 | 3.580 | 3.630 | 3.602 | 31,234,665 |
| 2022-09-22 | 3.700 | 3.870 | 3.680 | 3.740 | 3.712 | 37,826,104 |
| 2022-09-21 | 3.750 | 3.790 | 3.590 | 3.700 | 3.672 | 51,769,267 |
| 2022-09-20 | 3.350 | 3.670 | 3.350 | 3.670 | 3.642 | 25,291,224 |
| 2022-09-19 | 3.580 | 3.610 | 3.340 | 3.340 | 3.315 | 46,326,200 |
| 2022-09-16 | 3.580 | 3.990 | 3.550 | 3.680 | 3.652 | 52,333,888 |
| 2022-09-15 | 3.770 | 3.890 | 3.530 | 3.630 | 3.602 | 25,917,626 |
| 2022-09-14 | 3.710 | 3.710 | 3.610 | 3.640 | 3.612 | 12,243,450 |
| 2022-09-13 | 3.770 | 3.860 | 3.700 | 3.740 | 3.712 | 14,432,400 |
| 2022-09-09 | 3.780 | 3.830 | 3.710 | 3.750 | 3.721 | 15,913,108 |
| 2022-09-08 | 3.760 | 3.870 | 3.750 | 3.770 | 3.741 | 19,912,110 |
| 2022-09-07 | 3.710 | 3.870 | 3.670 | 3.780 | 3.751 | 23,310,398 |
| 2022-09-06 | 3.680 | 3.730 | 3.640 | 3.710 | 3.682 | 12,498,712 |
| 2022-09-05 | 3.540 | 3.750 | 3.500 | 3.670 | 3.642 | 17,170,760 |
| 2022-09-02 | 3.460 | 3.540 | 3.430 | 3.530 | 3.503 | 8,640,500 |
| 2022-09-01 | 3.520 | 3.580 | 3.430 | 3.460 | 3.434 | 11,389,013 |
| 2022-08-31 | 3.710 | 3.730 | 3.510 | 3.530 | 3.503 | 15,701,800 |
| 2022-08-30 | 3.690 | 3.780 | 3.660 | 3.710 | 3.682 | 15,074,200 |
| 2022-08-29 | 3.500 | 3.730 | 3.460 | 3.710 | 3.682 | 18,206,660 |
| 2022-08-26 | 3.580 | 3.610 | 3.510 | 3.530 | 3.503 | 8,545,587 |
| 2022-08-25 | 3.600 | 3.630 | 3.500 | 3.570 | 3.543 | 9,387,527 |
| 2022-08-24 | 3.700 | 3.710 | 3.580 | 3.590 | 3.563 | 11,565,390 |
| 2022-08-23 | 3.640 | 3.680 | 3.620 | 3.680 | 3.652 | 7,229,560 |
| 2022-08-22 | 3.660 | 3.690 | 3.600 | 3.650 | 3.622 | 9,314,400 |
| 2022-08-19 | 3.700 | 3.730 | 3.640 | 3.650 | 3.622 | 10,751,175 |
| 2022-08-18 | 3.670 | 3.800 | 3.660 | 3.700 | 3.672 | 13,492,000 |
| 2022-08-17 | 3.690 | 3.740 | 3.670 | 3.690 | 3.662 | 12,460,618 |
| 2022-08-16 | 3.590 | 3.730 | 3.590 | 3.690 | 3.662 | 16,375,475 |
| 2022-08-15 | 3.650 | 3.660 | 3.560 | 3.610 | 3.582 | 10,778,400 |
| 2022-08-12 | 3.630 | 3.760 | 3.600 | 3.620 | 3.592 | 18,524,799 |
| 2022-08-11 | 3.600 | 3.690 | 3.600 | 3.620 | 3.592 | 24,256,520 |
| 2022-08-10 | 3.430 | 3.640 | 3.400 | 3.590 | 3.563 | 29,486,023 |
| 2022-08-09 | 3.410 | 3.440 | 3.380 | 3.420 | 3.394 | 7,354,892 |
| 2022-08-08 | 3.400 | 3.420 | 3.370 | 3.400 | 3.374 | 7,017,063 |
| 2022-08-05 | 3.450 | 3.460 | 3.350 | 3.420 | 3.394 | 9,260,710 |
| 2022-08-04 | 3.380 | 3.450 | 3.370 | 3.440 | 3.414 | 8,254,082 |
| 2022-08-03 | 3.380 | 3.510 | 3.330 | 3.360 | 3.334 | 13,556,908 |
| 2022-08-02 | 3.540 | 3.550 | 3.340 | 3.380 | 3.354 | 15,638,825 |
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.