Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.540 | 3.590 | 3.510 | 3.550 | 3.523 | 8,469,500 |
| 2022-07-29 | 3.570 | 3.600 | 3.540 | 3.560 | 3.533 | 10,272,280 |
| 2022-07-28 | 3.540 | 3.640 | 3.520 | 3.550 | 3.523 | 10,717,109 |
| 2022-07-27 | 3.510 | 3.560 | 3.510 | 3.540 | 3.483 | 7,380,050 |
| 2022-07-26 | 3.500 | 3.530 | 3.440 | 3.530 | 3.473 | 11,067,904 |
| 2022-07-25 | 3.600 | 3.600 | 3.510 | 3.520 | 3.464 | 6,683,250 |
| 2022-07-22 | 3.540 | 3.590 | 3.520 | 3.590 | 3.532 | 9,102,929 |
| 2022-07-21 | 3.590 | 3.600 | 3.530 | 3.540 | 3.483 | 9,283,750 |
| 2022-07-20 | 3.560 | 3.610 | 3.520 | 3.580 | 3.523 | 14,851,039 |
| 2022-07-19 | 3.580 | 3.620 | 3.530 | 3.560 | 3.503 | 10,990,350 |
| 2022-07-18 | 3.440 | 3.600 | 3.440 | 3.590 | 3.532 | 18,236,193 |
| 2022-07-15 | 3.520 | 3.550 | 3.450 | 3.450 | 3.395 | 15,130,360 |
| 2022-07-14 | 3.560 | 3.570 | 3.500 | 3.540 | 3.483 | 12,337,075 |
| 2022-07-13 | 3.470 | 3.580 | 3.450 | 3.570 | 3.513 | 19,865,353 |
| 2022-07-12 | 3.460 | 3.520 | 3.420 | 3.490 | 3.434 | 14,117,300 |
| 2022-07-11 | 3.450 | 3.490 | 3.410 | 3.470 | 3.414 | 9,545,900 |
| 2022-07-08 | 3.450 | 3.480 | 3.410 | 3.460 | 3.405 | 9,656,855 |
| 2022-07-07 | 3.350 | 3.460 | 3.340 | 3.450 | 3.395 | 14,033,925 |
| 2022-07-06 | 3.410 | 3.410 | 3.320 | 3.360 | 3.306 | 9,162,067 |
| 2022-07-05 | 3.400 | 3.420 | 3.340 | 3.420 | 3.365 | 9,353,486 |
| 2022-07-04 | 3.380 | 3.430 | 3.340 | 3.430 | 3.375 | 9,996,554 |
| 2022-07-01 | 3.350 | 3.450 | 3.310 | 3.380 | 3.326 | 9,164,109 |
| 2022-06-30 | 3.330 | 3.390 | 3.330 | 3.340 | 3.286 | 10,209,650 |
| 2022-06-29 | 3.460 | 3.510 | 3.350 | 3.360 | 3.306 | 12,172,789 |
| 2022-06-28 | 3.280 | 3.500 | 3.270 | 3.450 | 3.395 | 26,263,150 |
| 2022-06-27 | 3.300 | 3.310 | 3.260 | 3.280 | 3.227 | 6,463,850 |
| 2022-06-24 | 3.280 | 3.320 | 3.270 | 3.290 | 3.237 | 6,445,300 |
| 2022-06-23 | 3.210 | 3.290 | 3.210 | 3.280 | 3.227 | 6,787,063 |
| 2022-06-22 | 3.270 | 3.280 | 3.210 | 3.210 | 3.159 | 8,116,250 |
| 2022-06-21 | 3.300 | 3.340 | 3.250 | 3.290 | 3.237 | 8,737,700 |
| 2022-06-20 | 3.270 | 3.340 | 3.250 | 3.330 | 3.277 | 10,757,350 |
| 2022-06-17 | 3.300 | 3.340 | 3.240 | 3.270 | 3.218 | 13,479,045 |
| 2022-06-16 | 3.380 | 3.380 | 3.290 | 3.320 | 3.267 | 12,857,200 |
| 2022-06-15 | 3.400 | 3.440 | 3.350 | 3.360 | 3.306 | 17,761,270 |
| 2022-06-14 | 3.460 | 3.500 | 3.340 | 3.430 | 3.375 | 23,120,000 |
| 2022-06-13 | 3.350 | 3.720 | 3.330 | 3.490 | 3.434 | 43,000,761 |
| 2022-06-10 | 3.290 | 3.600 | 3.270 | 3.400 | 3.346 | 43,809,122 |
| 2022-06-09 | 3.340 | 3.370 | 3.260 | 3.270 | 3.218 | 13,516,900 |
| 2022-06-08 | 3.350 | 3.480 | 3.270 | 3.370 | 3.316 | 19,713,800 |
| 2022-06-07 | 3.350 | 3.350 | 3.270 | 3.310 | 3.257 | 8,624,175 |
| 2022-06-06 | 3.370 | 3.380 | 3.330 | 3.360 | 3.306 | 7,443,900 |
| 2022-06-02 | 3.330 | 3.390 | 3.280 | 3.370 | 3.316 | 10,804,544 |
| 2022-06-01 | 3.290 | 3.330 | 3.260 | 3.290 | 3.237 | 13,375,103 |
| 2022-05-31 | 3.310 | 3.450 | 3.290 | 3.320 | 3.267 | 21,444,700 |
| 2022-05-30 | 3.230 | 3.360 | 3.190 | 3.340 | 3.286 | 16,922,706 |
| 2022-05-27 | 3.250 | 3.250 | 3.200 | 3.210 | 3.159 | 5,241,900 |
| 2022-05-26 | 3.200 | 3.250 | 3.160 | 3.220 | 3.168 | 8,072,504 |
| 2022-05-25 | 3.090 | 3.200 | 3.090 | 3.190 | 3.139 | 6,372,925 |
| 2022-05-24 | 3.170 | 3.200 | 3.110 | 3.110 | 3.060 | 7,037,750 |
| 2022-05-23 | 3.160 | 3.180 | 3.110 | 3.170 | 3.119 | 5,141,654 |
| 2022-05-20 | 3.090 | 3.150 | 3.080 | 3.140 | 3.090 | 5,197,464 |
| 2022-05-19 | 3.040 | 3.140 | 3.010 | 3.100 | 3.050 | 6,030,900 |
| 2022-05-18 | 3.040 | 3.100 | 3.020 | 3.070 | 3.021 | 4,722,850 |
| 2022-05-17 | 3.040 | 3.040 | 2.990 | 3.020 | 2.972 | 4,225,700 |
| 2022-05-16 | 3.000 | 3.050 | 2.990 | 3.040 | 2.991 | 6,088,025 |
| 2022-05-13 | 2.960 | 3.000 | 2.940 | 2.990 | 2.942 | 3,989,142 |
| 2022-05-12 | 2.930 | 2.970 | 2.920 | 2.960 | 2.913 | 3,865,034 |
| 2022-05-11 | 2.970 | 3.010 | 2.910 | 2.930 | 2.883 | 6,564,284 |
| 2022-05-10 | 2.930 | 2.980 | 2.910 | 2.960 | 2.913 | 5,963,050 |
| 2022-05-09 | 2.890 | 2.970 | 2.890 | 2.950 | 2.903 | 4,535,626 |
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.