Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.900 | 2.920 | 2.850 | 2.870 | 2.824 | 4,923,000 |
| 2022-05-05 | 2.890 | 2.970 | 2.860 | 2.930 | 2.883 | 5,563,915 |
| 2022-04-29 | 2.790 | 2.910 | 2.780 | 2.890 | 2.844 | 8,274,358 |
| 2022-04-28 | 2.780 | 2.830 | 2.720 | 2.760 | 2.716 | 7,453,300 |
| 2022-04-27 | 2.750 | 2.830 | 2.660 | 2.820 | 2.775 | 13,887,250 |
| 2022-04-26 | 2.940 | 2.940 | 2.740 | 2.780 | 2.735 | 15,544,914 |
| 2022-04-25 | 3.150 | 3.150 | 2.920 | 2.940 | 2.893 | 15,762,015 |
| 2022-04-22 | 3.220 | 3.260 | 3.150 | 3.180 | 3.129 | 13,228,500 |
| 2022-04-21 | 3.390 | 3.470 | 3.260 | 3.260 | 3.208 | 17,548,230 |
| 2022-04-20 | 3.330 | 3.470 | 3.320 | 3.400 | 3.346 | 14,876,500 |
| 2022-04-19 | 3.290 | 3.330 | 3.270 | 3.330 | 3.277 | 5,015,650 |
| 2022-04-18 | 3.250 | 3.310 | 3.200 | 3.290 | 3.237 | 8,865,500 |
| 2022-04-15 | 3.370 | 3.390 | 3.290 | 3.290 | 3.237 | 10,629,100 |
| 2022-04-14 | 3.350 | 3.430 | 3.350 | 3.400 | 3.346 | 9,377,913 |
| 2022-04-13 | 3.380 | 3.390 | 3.330 | 3.340 | 3.286 | 8,635,211 |
| 2022-04-12 | 3.300 | 3.390 | 3.250 | 3.390 | 3.336 | 10,210,100 |
| 2022-04-11 | 3.410 | 3.420 | 3.290 | 3.320 | 3.267 | 11,536,717 |
| 2022-04-08 | 3.350 | 3.430 | 3.290 | 3.390 | 3.336 | 10,386,500 |
| 2022-04-07 | 3.440 | 3.440 | 3.350 | 3.350 | 3.296 | 9,567,675 |
| 2022-04-06 | 3.360 | 3.440 | 3.360 | 3.440 | 3.385 | 9,088,233 |
| 2022-04-01 | 3.380 | 3.400 | 3.340 | 3.370 | 3.316 | 7,789,465 |
| 2022-03-31 | 3.350 | 3.420 | 3.350 | 3.400 | 3.346 | 7,917,083 |
| 2022-03-30 | 3.330 | 3.380 | 3.320 | 3.360 | 3.306 | 6,019,775 |
| 2022-03-29 | 3.400 | 3.420 | 3.320 | 3.340 | 3.286 | 8,180,350 |
| 2022-03-28 | 3.360 | 3.390 | 3.300 | 3.390 | 3.336 | 6,227,672 |
| 2022-03-25 | 3.330 | 3.400 | 3.320 | 3.360 | 3.306 | 7,482,400 |
| 2022-03-24 | 3.330 | 3.380 | 3.300 | 3.330 | 3.277 | 5,559,825 |
| 2022-03-23 | 3.390 | 3.390 | 3.330 | 3.360 | 3.306 | 5,564,845 |
| 2022-03-22 | 3.310 | 3.390 | 3.300 | 3.380 | 3.326 | 8,734,500 |
| 2022-03-21 | 3.300 | 3.330 | 3.260 | 3.310 | 3.257 | 7,047,050 |
| 2022-03-18 | 3.220 | 3.310 | 3.210 | 3.290 | 3.237 | 6,667,434 |
| 2022-03-17 | 3.230 | 3.270 | 3.210 | 3.230 | 3.178 | 8,557,105 |
| 2022-03-16 | 3.180 | 3.220 | 3.070 | 3.210 | 3.159 | 9,491,293 |
| 2022-03-15 | 3.280 | 3.330 | 3.110 | 3.120 | 3.070 | 13,969,600 |
| 2022-03-14 | 3.430 | 3.430 | 3.300 | 3.320 | 3.267 | 8,252,408 |
| 2022-03-11 | 3.400 | 3.460 | 3.310 | 3.440 | 3.385 | 9,709,751 |
| 2022-03-10 | 3.440 | 3.490 | 3.420 | 3.440 | 3.385 | 9,185,457 |
| 2022-03-09 | 3.430 | 3.470 | 3.220 | 3.380 | 3.326 | 13,187,175 |
| 2022-03-08 | 3.540 | 3.570 | 3.410 | 3.430 | 3.375 | 11,228,550 |
| 2022-03-07 | 3.630 | 3.630 | 3.500 | 3.550 | 3.493 | 10,257,368 |
| 2022-03-04 | 3.640 | 3.660 | 3.580 | 3.610 | 3.552 | 11,552,275 |
| 2022-03-03 | 3.620 | 3.700 | 3.620 | 3.680 | 3.621 | 14,726,982 |
| 2022-03-02 | 3.560 | 3.640 | 3.550 | 3.630 | 3.572 | 13,424,600 |
| 2022-03-01 | 3.520 | 3.570 | 3.510 | 3.550 | 3.493 | 10,589,724 |
| 2022-02-28 | 3.580 | 3.580 | 3.480 | 3.510 | 3.454 | 9,569,518 |
| 2022-02-25 | 3.530 | 3.610 | 3.530 | 3.560 | 3.503 | 9,760,170 |
| 2022-02-24 | 3.600 | 3.620 | 3.470 | 3.510 | 3.454 | 15,958,820 |
| 2022-02-23 | 3.620 | 3.630 | 3.560 | 3.590 | 3.532 | 8,286,300 |
| 2022-02-22 | 3.630 | 3.630 | 3.560 | 3.590 | 3.532 | 9,933,400 |
| 2022-02-21 | 3.590 | 3.640 | 3.570 | 3.640 | 3.582 | 8,647,374 |
| 2022-02-18 | 3.530 | 3.600 | 3.510 | 3.600 | 3.542 | 9,882,349 |
| 2022-02-17 | 3.570 | 3.640 | 3.520 | 3.550 | 3.493 | 13,117,000 |
| 2022-02-16 | 3.460 | 3.570 | 3.460 | 3.560 | 3.503 | 12,897,754 |
| 2022-02-15 | 3.430 | 3.500 | 3.400 | 3.440 | 3.385 | 8,899,200 |
| 2022-02-14 | 3.440 | 3.510 | 3.410 | 3.440 | 3.385 | 7,966,606 |
| 2022-02-11 | 3.520 | 3.530 | 3.430 | 3.440 | 3.385 | 9,178,050 |
| 2022-02-10 | 3.520 | 3.550 | 3.500 | 3.520 | 3.464 | 7,564,617 |
| 2022-02-09 | 3.530 | 3.540 | 3.500 | 3.520 | 3.464 | 8,598,300 |
| 2022-02-08 | 3.390 | 3.530 | 3.380 | 3.530 | 3.473 | 13,505,775 |
| 2022-02-07 | 3.360 | 3.410 | 3.340 | 3.400 | 3.346 | 12,622,700 |
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.