Atlantic China Welding Consumables Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.410	5.450	5.380	5.450	5.450	12,832,116
2026-04-17	5.460	5.470	5.380	5.410	5.410	15,669,450
2026-04-16	5.400	5.480	5.370	5.460	5.460	13,371,591
2026-04-15	5.480	5.510	5.400	5.410	5.410	15,249,300
2026-04-14	5.500	5.540	5.400	5.470	5.470	13,914,725
2026-04-13	5.450	5.490	5.400	5.490	5.490	12,499,221
2026-04-10	5.440	5.540	5.440	5.480	5.480	13,283,000
2026-04-09	5.510	5.520	5.400	5.410	5.410	15,424,300
2026-04-08	5.460	5.550	5.450	5.550	5.550	21,654,432
2026-04-07	5.560	5.560	5.350	5.370	5.370	21,310,700
2026-04-03	5.580	5.600	5.370	5.400	5.400	11,753,000
2026-04-02	5.650	5.690	5.530	5.590	5.590	11,921,300
2026-04-01	5.680	5.700	5.600	5.660	5.660	13,231,850
2026-03-31	5.580	5.690	5.580	5.620	5.620	13,490,410
2026-03-30	5.480	5.610	5.470	5.610	5.610	11,179,000
2026-03-27	5.430	5.590	5.430	5.560	5.560	10,968,087
2026-03-26	5.570	5.650	5.470	5.500	5.500	12,561,750
2026-03-25	5.530	5.620	5.490	5.580	5.580	12,972,225
2026-03-24	5.450	5.490	5.350	5.490	5.490	19,301,495
2026-03-23	5.600	5.600	5.260	5.310	5.310	23,062,100
2026-03-20	5.830	5.880	5.660	5.660	5.660	15,834,217
2026-03-19	5.980	6.010	5.820	5.840	5.840	16,780,200
2026-03-18	5.990	6.060	5.960	6.050	6.050	12,281,700
2026-03-17	6.130	6.150	5.970	5.980	5.980	20,423,000
2026-03-16	6.260	6.290	6.050	6.120	6.120	32,240,700
2026-03-13	6.210	6.430	6.190	6.300	6.300	22,952,000
2026-03-12	6.350	6.360	6.160	6.250	6.250	26,356,400
2026-03-11	6.440	6.480	6.350	6.390	6.390	16,826,709
2026-03-10	6.360	6.460	6.330	6.450	6.450	20,197,357
2026-03-09	6.250	6.340	6.220	6.310	6.310	17,915,575
2026-03-06	6.300	6.400	6.240	6.350	6.350	16,766,477
2026-03-05	6.230	6.390	6.230	6.320	6.320	20,301,245
2026-03-04	6.100	6.250	6.080	6.150	6.150	17,014,666
2026-03-03	6.520	6.550	6.160	6.170	6.170	31,118,963
2026-03-02	6.570	6.690	6.460	6.520	6.520	32,056,800
2026-02-27	6.390	6.620	6.350	6.610	6.610	31,001,650
2026-02-26	6.350	6.400	6.310	6.390	6.390	13,458,444
2026-02-25	6.250	6.370	6.250	6.340	6.340	18,128,050
2026-02-24	6.160	6.320	6.160	6.290	6.290	21,763,750
2026-02-13	6.200	6.230	6.080	6.100	6.100	19,649,575
2026-02-12	6.230	6.320	6.150	6.200	6.200	17,144,738
2026-02-11	6.210	6.270	6.210	6.240	6.240	10,253,700
2026-02-10	6.260	6.300	6.190	6.230	6.230	14,205,275
2026-02-09	6.250	6.320	6.250	6.290	6.290	13,424,700
2026-02-06	6.160	6.310	6.160	6.210	6.210	14,355,200
2026-02-05	6.390	6.400	6.190	6.200	6.200	20,243,125
2026-02-04	6.250	6.500	6.230	6.410	6.410	25,281,687
2026-02-03	6.220	6.300	6.190	6.270	6.270	13,853,600
2026-02-02	6.230	6.330	6.160	6.170	6.170	20,763,825
2026-01-30	6.160	6.320	6.140	6.290	6.290	24,094,812
2026-01-29	6.350	6.380	6.140	6.170	6.170	29,068,125
2026-01-28	6.410	6.420	6.300	6.350	6.350	17,441,858
2026-01-27	6.500	6.550	6.290	6.410	6.410	30,081,452
2026-01-26	6.600	6.600	6.480	6.540	6.540	27,092,738
2026-01-23	6.550	6.600	6.470	6.600	6.600	28,346,650
2026-01-22	6.430	6.570	6.400	6.530	6.530	28,702,400
2026-01-21	6.360	6.410	6.320	6.390	6.390	19,800,306
2026-01-20	6.480	6.490	6.370	6.410	6.410	21,579,100
2026-01-19	6.390	6.490	6.360	6.470	6.470	22,174,475
2026-01-16	6.500	6.560	6.380	6.390	6.390	24,600,600

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.