Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.760 | 4.820 | 4.670 | 4.680 | 4.680 | 14,297,300 |
| 2026-07-16 | 4.740 | 4.810 | 4.690 | 4.760 | 4.760 | 12,864,727 |
| 2026-07-15 | 4.740 | 4.840 | 4.720 | 4.770 | 4.770 | 11,646,200 |
| 2026-07-14 | 4.640 | 4.730 | 4.610 | 4.730 | 4.730 | 8,530,400 |
| 2026-07-13 | 4.760 | 4.770 | 4.620 | 4.640 | 4.640 | 9,784,800 |
| 2026-07-10 | 4.700 | 4.820 | 4.660 | 4.760 | 4.760 | 10,599,791 |
| 2026-07-09 | 4.730 | 4.770 | 4.610 | 4.720 | 4.720 | 10,858,548 |
| 2026-07-08 | 4.820 | 4.850 | 4.740 | 4.760 | 4.760 | 6,849,697 |
| 2026-07-07 | 4.940 | 4.980 | 4.840 | 4.850 | 4.850 | 8,772,400 |
| 2026-07-06 | 5.080 | 5.110 | 4.940 | 4.960 | 4.960 | 13,138,000 |
| 2026-07-03 | 5.030 | 5.200 | 5.030 | 5.060 | 5.060 | 18,876,100 |
| 2026-07-02 | 4.970 | 5.200 | 4.960 | 5.070 | 5.070 | 15,946,011 |
| 2026-07-01 | 4.950 | 5.040 | 4.890 | 4.980 | 4.980 | 12,144,404 |
| 2026-06-30 | 4.910 | 4.970 | 4.850 | 4.940 | 4.940 | 11,859,505 |
| 2026-06-29 | 4.940 | 5.040 | 4.860 | 4.980 | 4.980 | 13,699,177 |
| 2026-06-26 | 5.000 | 5.030 | 4.850 | 4.900 | 4.900 | 14,189,784 |
| 2026-06-25 | 5.100 | 5.100 | 5.000 | 5.040 | 5.040 | 13,160,898 |
| 2026-06-24 | 5.300 | 5.340 | 5.060 | 5.100 | 5.100 | 22,328,134 |
| 2026-06-23 | 5.360 | 5.500 | 5.320 | 5.340 | 5.340 | 16,800,258 |
| 2026-06-22 | 5.510 | 5.520 | 5.190 | 5.410 | 5.410 | 30,888,009 |
| 2026-06-18 | 5.480 | 5.680 | 5.360 | 5.560 | 5.560 | 21,759,224 |
| 2026-06-17 | 5.510 | 5.680 | 5.350 | 5.530 | 5.530 | 23,356,850 |
| 2026-06-16 | 5.490 | 5.590 | 5.430 | 5.530 | 5.530 | 12,421,000 |
| 2026-06-15 | 5.450 | 5.540 | 5.410 | 5.500 | 5.500 | 15,906,070 |
| 2026-06-12 | 5.350 | 5.470 | 5.270 | 5.420 | 5.420 | 16,192,388 |
| 2026-06-11 | 5.290 | 5.330 | 5.220 | 5.270 | 5.270 | 10,338,900 |
| 2026-06-10 | 5.450 | 5.500 | 5.240 | 5.330 | 5.330 | 17,902,575 |
| 2026-06-09 | 5.490 | 5.580 | 5.420 | 5.520 | 5.520 | 13,562,767 |
| 2026-06-08 | 5.570 | 5.620 | 5.360 | 5.430 | 5.430 | 18,610,477 |
| 2026-06-05 | 5.600 | 5.740 | 5.580 | 5.640 | 5.640 | 19,965,885 |
| 2026-06-04 | 5.650 | 5.740 | 5.540 | 5.620 | 5.620 | 15,149,050 |
| 2026-06-03 | 5.630 | 5.710 | 5.540 | 5.650 | 5.650 | 14,521,525 |
| 2026-06-02 | 5.750 | 5.810 | 5.600 | 5.630 | 5.630 | 19,259,900 |
| 2026-06-01 | 5.580 | 5.830 | 5.450 | 5.780 | 5.780 | 26,411,672 |
| 2026-05-29 | 5.510 | 5.680 | 5.450 | 5.530 | 5.530 | 20,409,700 |
| 2026-05-28 | 5.320 | 5.550 | 5.270 | 5.520 | 5.520 | 14,724,108 |
| 2026-05-27 | 5.460 | 5.490 | 5.320 | 5.340 | 5.340 | 11,193,450 |
| 2026-05-26 | 5.550 | 5.570 | 5.380 | 5.450 | 5.450 | 13,448,050 |
| 2026-05-25 | 5.620 | 5.640 | 5.490 | 5.600 | 5.600 | 11,724,185 |
| 2026-05-22 | 5.470 | 5.600 | 5.440 | 5.590 | 5.590 | 10,787,700 |
| 2026-05-21 | 5.620 | 5.670 | 5.470 | 5.470 | 5.470 | 13,912,400 |
| 2026-05-20 | 5.730 | 5.750 | 5.580 | 5.630 | 5.630 | 15,564,878 |
| 2026-05-19 | 5.700 | 5.790 | 5.660 | 5.780 | 5.780 | 10,866,977 |
| 2026-05-18 | 5.740 | 5.740 | 5.610 | 5.690 | 5.690 | 14,791,508 |
| 2026-05-15 | 5.700 | 5.800 | 5.650 | 5.730 | 5.730 | 15,889,525 |
| 2026-05-14 | 5.800 | 5.860 | 5.720 | 5.720 | 5.720 | 14,956,950 |
| 2026-05-13 | 5.730 | 5.880 | 5.710 | 5.820 | 5.820 | 17,441,300 |
| 2026-05-12 | 5.780 | 5.810 | 5.660 | 5.730 | 5.730 | 19,382,501 |
| 2026-05-11 | 5.880 | 5.930 | 5.760 | 5.790 | 5.790 | 16,985,252 |
| 2026-05-08 | 5.820 | 5.870 | 5.780 | 5.870 | 5.870 | 15,946,050 |
| 2026-05-07 | 5.760 | 5.900 | 5.740 | 5.810 | 5.810 | 19,860,475 |
| 2026-05-06 | 5.760 | 5.810 | 5.670 | 5.770 | 5.770 | 20,986,231 |
| 2026-04-30 | 5.640 | 5.770 | 5.620 | 5.750 | 5.750 | 25,511,514 |
| 2026-04-29 | 5.600 | 5.690 | 5.550 | 5.640 | 5.640 | 26,190,989 |
| 2026-04-28 | 5.500 | 5.660 | 5.490 | 5.590 | 5.590 | 44,643,564 |
| 2026-04-27 | 5.240 | 5.360 | 5.160 | 5.350 | 5.350 | 13,369,946 |
| 2026-04-24 | 5.280 | 5.330 | 5.200 | 5.290 | 5.290 | 11,637,279 |
| 2026-04-23 | 5.340 | 5.380 | 5.260 | 5.280 | 5.280 | 15,363,029 |
| 2026-04-22 | 5.380 | 5.380 | 5.330 | 5.360 | 5.360 | 10,794,476 |
| 2026-04-21 | 5.410 | 5.430 | 5.350 | 5.380 | 5.380 | 17,409,502 |
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.