Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.410 | 6.530 | 6.310 | 6.500 | 6.500 | 32,973,000 |
| 2026-01-14 | 6.570 | 6.720 | 6.390 | 6.470 | 6.470 | 55,801,266 |
| 2026-01-13 | 6.810 | 6.840 | 6.560 | 6.580 | 6.580 | 58,438,916 |
| 2026-01-12 | 6.790 | 6.950 | 6.650 | 6.810 | 6.810 | 84,993,529 |
| 2026-01-09 | 6.350 | 6.780 | 6.290 | 6.760 | 6.760 | 86,287,984 |
| 2026-01-08 | 6.240 | 6.480 | 6.190 | 6.340 | 6.340 | 47,891,223 |
| 2026-01-07 | 6.090 | 6.330 | 6.060 | 6.210 | 6.210 | 41,964,545 |
| 2026-01-06 | 6.070 | 6.140 | 6.030 | 6.100 | 6.100 | 24,034,900 |
| 2026-01-05 | 6.120 | 6.160 | 6.050 | 6.100 | 6.100 | 24,569,075 |
| 2025-12-31 | 6.120 | 6.150 | 6.010 | 6.100 | 6.100 | 22,809,400 |
| 2025-12-30 | 5.960 | 6.170 | 5.920 | 6.100 | 6.100 | 30,627,900 |
| 2025-12-29 | 6.050 | 6.070 | 5.980 | 6.000 | 6.000 | 21,926,800 |
| 2025-12-26 | 6.090 | 6.120 | 5.970 | 6.050 | 6.050 | 35,859,450 |
| 2025-12-25 | 5.960 | 6.140 | 5.950 | 6.100 | 6.100 | 37,869,162 |
| 2025-12-24 | 5.910 | 6.020 | 5.830 | 5.990 | 5.990 | 32,775,225 |
| 2025-12-23 | 5.870 | 6.000 | 5.800 | 5.930 | 5.930 | 34,910,900 |
| 2025-12-22 | 5.920 | 5.980 | 5.850 | 5.890 | 5.890 | 38,280,000 |
| 2025-12-19 | 5.580 | 6.040 | 5.570 | 5.920 | 5.920 | 68,924,760 |
| 2025-12-18 | 5.620 | 5.640 | 5.500 | 5.530 | 5.530 | 17,929,475 |
| 2025-12-17 | 5.580 | 5.710 | 5.510 | 5.640 | 5.640 | 21,817,350 |
| 2025-12-16 | 5.790 | 5.800 | 5.560 | 5.590 | 5.590 | 29,394,395 |
| 2025-12-15 | 5.980 | 5.980 | 5.760 | 5.830 | 5.830 | 35,988,900 |
| 2025-12-12 | 5.690 | 5.900 | 5.640 | 5.880 | 5.880 | 41,867,500 |
| 2025-12-11 | 5.670 | 5.770 | 5.650 | 5.710 | 5.710 | 31,319,700 |
| 2025-12-10 | 5.640 | 5.710 | 5.610 | 5.660 | 5.660 | 14,993,780 |
| 2025-12-09 | 5.750 | 5.790 | 5.650 | 5.650 | 5.650 | 21,957,400 |
| 2025-12-08 | 5.790 | 5.910 | 5.750 | 5.790 | 5.790 | 38,852,767 |
| 2025-12-05 | 5.610 | 5.750 | 5.560 | 5.750 | 5.750 | 34,238,171 |
| 2025-12-04 | 5.560 | 5.640 | 5.510 | 5.570 | 5.570 | 24,329,350 |
| 2025-12-03 | 5.520 | 5.550 | 5.480 | 5.530 | 5.530 | 15,312,450 |
| 2025-12-02 | 5.500 | 5.560 | 5.450 | 5.530 | 5.530 | 13,824,741 |
| 2025-12-01 | 5.500 | 5.550 | 5.490 | 5.510 | 5.510 | 13,295,350 |
| 2025-11-28 | 5.440 | 5.500 | 5.420 | 5.480 | 5.480 | 11,609,900 |
| 2025-11-27 | 5.420 | 5.500 | 5.400 | 5.430 | 5.430 | 14,467,050 |
| 2025-11-26 | 5.510 | 5.530 | 5.400 | 5.420 | 5.420 | 14,466,846 |
| 2025-11-25 | 5.560 | 5.570 | 5.490 | 5.500 | 5.500 | 19,017,100 |
| 2025-11-24 | 5.410 | 5.550 | 5.410 | 5.510 | 5.510 | 22,422,593 |
| 2025-11-21 | 5.550 | 5.610 | 5.360 | 5.370 | 5.370 | 25,215,021 |
| 2025-11-20 | 5.650 | 5.730 | 5.590 | 5.610 | 5.610 | 16,190,300 |
| 2025-11-19 | 5.750 | 5.820 | 5.650 | 5.670 | 5.670 | 17,380,493 |
| 2025-11-18 | 5.940 | 5.950 | 5.700 | 5.760 | 5.760 | 29,744,459 |
| 2025-11-17 | 5.920 | 6.000 | 5.890 | 5.920 | 5.920 | 25,489,250 |
| 2025-11-14 | 6.010 | 6.080 | 5.970 | 5.970 | 5.970 | 22,852,042 |
| 2025-11-13 | 6.040 | 6.090 | 5.960 | 6.070 | 6.070 | 24,796,300 |
| 2025-11-12 | 6.210 | 6.220 | 6.000 | 6.080 | 6.080 | 38,559,225 |
| 2025-11-11 | 6.170 | 6.290 | 6.120 | 6.240 | 6.240 | 35,793,177 |
| 2025-11-10 | 6.130 | 6.190 | 6.050 | 6.190 | 6.190 | 32,203,255 |
| 2025-11-07 | 6.180 | 6.270 | 6.130 | 6.140 | 6.140 | 34,575,568 |
| 2025-11-06 | 6.200 | 6.280 | 6.140 | 6.220 | 6.220 | 37,243,175 |
| 2025-11-05 | 6.030 | 6.350 | 6.030 | 6.220 | 6.220 | 53,578,692 |
| 2025-11-04 | 6.140 | 6.140 | 6.010 | 6.090 | 6.090 | 34,553,798 |
| 2025-11-03 | 6.030 | 6.330 | 6.030 | 6.100 | 6.100 | 53,512,265 |
| 2025-10-31 | 6.100 | 6.170 | 5.950 | 5.970 | 5.970 | 50,519,400 |
| 2025-10-30 | 6.200 | 6.230 | 6.080 | 6.090 | 6.090 | 66,902,152 |
| 2025-10-29 | 6.490 | 6.550 | 6.240 | 6.350 | 6.350 | 97,394,634 |
| 2025-10-28 | 6.100 | 6.660 | 6.030 | 6.550 | 6.550 | 132,992,670 |
| 2025-10-27 | 6.100 | 6.380 | 6.020 | 6.230 | 6.230 | 108,803,340 |
| 2025-10-24 | 6.170 | 6.230 | 5.900 | 6.110 | 6.110 | 112,217,723 |
| 2025-10-23 | 6.080 | 6.480 | 5.810 | 6.290 | 6.290 | 166,230,351 |
| 2025-10-22 | 5.540 | 6.070 | 5.490 | 6.070 | 6.070 | 77,522,313 |
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.