Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.300 | 3.370 | 3.280 | 3.330 | 3.277 | 7,097,000 |
| 2022-01-27 | 3.380 | 3.380 | 3.290 | 3.300 | 3.247 | 7,219,750 |
| 2022-01-26 | 3.350 | 3.420 | 3.320 | 3.380 | 3.326 | 7,317,947 |
| 2022-01-25 | 3.500 | 3.520 | 3.330 | 3.350 | 3.296 | 14,267,500 |
| 2022-01-24 | 3.500 | 3.560 | 3.470 | 3.510 | 3.454 | 6,272,100 |
| 2022-01-21 | 3.530 | 3.580 | 3.480 | 3.520 | 3.464 | 8,116,975 |
| 2022-01-20 | 3.650 | 3.670 | 3.510 | 3.520 | 3.464 | 11,799,158 |
| 2022-01-19 | 3.620 | 3.690 | 3.610 | 3.650 | 3.591 | 9,619,643 |
| 2022-01-18 | 3.670 | 3.730 | 3.590 | 3.610 | 3.552 | 13,287,450 |
| 2022-01-17 | 3.630 | 3.710 | 3.600 | 3.690 | 3.631 | 10,605,250 |
| 2022-01-14 | 3.770 | 3.770 | 3.620 | 3.620 | 3.562 | 17,138,300 |
| 2022-01-13 | 3.780 | 3.800 | 3.740 | 3.750 | 3.690 | 8,684,700 |
| 2022-01-12 | 3.730 | 3.790 | 3.710 | 3.770 | 3.710 | 11,166,182 |
| 2022-01-11 | 3.730 | 3.780 | 3.690 | 3.740 | 3.680 | 11,489,860 |
| 2022-01-10 | 3.720 | 3.840 | 3.670 | 3.710 | 3.651 | 15,424,399 |
| 2022-01-07 | 3.810 | 3.850 | 3.700 | 3.710 | 3.651 | 19,590,745 |
| 2022-01-06 | 3.800 | 3.920 | 3.760 | 3.830 | 3.769 | 19,158,270 |
| 2022-01-05 | 3.890 | 3.950 | 3.760 | 3.810 | 3.749 | 29,013,077 |
| 2022-01-04 | 3.730 | 4.050 | 3.720 | 3.920 | 3.857 | 53,930,861 |
| 2021-12-31 | 3.550 | 3.780 | 3.550 | 3.690 | 3.631 | 29,725,727 |
| 2021-12-30 | 3.570 | 3.590 | 3.530 | 3.570 | 3.513 | 9,781,095 |
| 2021-12-29 | 3.490 | 3.600 | 3.460 | 3.570 | 3.513 | 14,697,309 |
| 2021-12-28 | 3.520 | 3.540 | 3.480 | 3.490 | 3.434 | 7,417,200 |
| 2021-12-27 | 3.450 | 3.530 | 3.420 | 3.520 | 3.464 | 12,678,595 |
| 2021-12-24 | 3.530 | 3.560 | 3.450 | 3.470 | 3.414 | 17,033,531 |
| 2021-12-23 | 3.620 | 3.620 | 3.510 | 3.530 | 3.473 | 24,305,782 |
| 2021-12-22 | 3.630 | 3.670 | 3.560 | 3.590 | 3.532 | 49,398,433 |
| 2021-12-21 | 3.510 | 3.870 | 3.480 | 3.750 | 3.690 | 78,648,877 |
| 2021-12-20 | 3.450 | 3.580 | 3.420 | 3.520 | 3.464 | 20,470,902 |
| 2021-12-17 | 3.450 | 3.470 | 3.410 | 3.460 | 3.405 | 11,428,139 |
| 2021-12-16 | 3.360 | 3.490 | 3.350 | 3.460 | 3.405 | 20,322,900 |
| 2021-12-15 | 3.270 | 3.380 | 3.270 | 3.360 | 3.306 | 16,636,615 |
| 2021-12-14 | 3.280 | 3.290 | 3.250 | 3.270 | 3.218 | 5,620,575 |
| 2021-12-13 | 3.280 | 3.300 | 3.270 | 3.290 | 3.237 | 4,944,695 |
| 2021-12-10 | 3.310 | 3.310 | 3.270 | 3.280 | 3.227 | 8,112,550 |
| 2021-12-09 | 3.320 | 3.330 | 3.290 | 3.310 | 3.257 | 6,604,340 |
| 2021-12-08 | 3.290 | 3.340 | 3.290 | 3.300 | 3.247 | 7,044,475 |
| 2021-12-07 | 3.340 | 3.360 | 3.260 | 3.300 | 3.247 | 9,744,550 |
| 2021-12-06 | 3.380 | 3.420 | 3.340 | 3.340 | 3.286 | 9,592,997 |
| 2021-12-03 | 3.350 | 3.380 | 3.340 | 3.380 | 3.326 | 6,925,222 |
| 2021-12-02 | 3.370 | 3.380 | 3.350 | 3.350 | 3.296 | 5,407,506 |
| 2021-12-01 | 3.320 | 3.380 | 3.300 | 3.380 | 3.326 | 9,937,387 |
| 2021-11-30 | 3.290 | 3.350 | 3.280 | 3.330 | 3.277 | 6,667,827 |
| 2021-11-29 | 3.310 | 3.330 | 3.280 | 3.290 | 3.237 | 6,853,300 |
| 2021-11-26 | 3.340 | 3.350 | 3.320 | 3.350 | 3.296 | 5,091,000 |
| 2021-11-25 | 3.350 | 3.360 | 3.320 | 3.350 | 3.296 | 6,951,354 |
| 2021-11-24 | 3.360 | 3.380 | 3.340 | 3.360 | 3.306 | 6,999,900 |
| 2021-11-23 | 3.360 | 3.380 | 3.330 | 3.370 | 3.316 | 8,150,187 |
| 2021-11-22 | 3.340 | 3.380 | 3.320 | 3.340 | 3.286 | 7,259,216 |
| 2021-11-19 | 3.320 | 3.340 | 3.280 | 3.330 | 3.277 | 6,295,280 |
| 2021-11-18 | 3.310 | 3.350 | 3.290 | 3.310 | 3.257 | 7,826,190 |
| 2021-11-17 | 3.260 | 3.300 | 3.240 | 3.300 | 3.247 | 7,125,963 |
| 2021-11-16 | 3.300 | 3.310 | 3.250 | 3.260 | 3.208 | 5,526,300 |
| 2021-11-15 | 3.290 | 3.290 | 3.260 | 3.290 | 3.237 | 5,766,793 |
| 2021-11-12 | 3.300 | 3.300 | 3.240 | 3.270 | 3.218 | 5,978,187 |
| 2021-11-11 | 3.280 | 3.300 | 3.260 | 3.280 | 3.227 | 5,611,700 |
| 2021-11-10 | 3.230 | 3.280 | 3.190 | 3.270 | 3.218 | 7,129,421 |
| 2021-11-09 | 3.220 | 3.240 | 3.200 | 3.230 | 3.178 | 5,475,802 |
| 2021-11-08 | 3.180 | 3.230 | 3.180 | 3.210 | 3.159 | 4,229,192 |
| 2021-11-05 | 3.200 | 3.210 | 3.170 | 3.180 | 3.129 | 5,232,200 |
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.