Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.390 | 5.540 | 5.380 | 5.520 | 5.520 | 22,479,100 |
| 2025-10-20 | 5.470 | 5.470 | 5.340 | 5.410 | 5.410 | 23,285,925 |
| 2025-10-17 | 5.600 | 5.600 | 5.380 | 5.390 | 5.390 | 26,939,500 |
| 2025-10-16 | 5.550 | 5.620 | 5.490 | 5.590 | 5.590 | 34,593,673 |
| 2025-10-15 | 5.580 | 5.640 | 5.500 | 5.580 | 5.580 | 35,177,706 |
| 2025-10-14 | 5.540 | 5.630 | 5.470 | 5.490 | 5.490 | 48,495,709 |
| 2025-10-13 | 5.220 | 5.480 | 5.220 | 5.460 | 5.460 | 33,309,110 |
| 2025-10-10 | 5.300 | 5.460 | 5.230 | 5.410 | 5.410 | 40,229,941 |
| 2025-10-09 | 5.170 | 5.320 | 5.150 | 5.310 | 5.310 | 33,012,757 |
| 2025-09-30 | 5.090 | 5.120 | 5.060 | 5.100 | 5.100 | 8,372,052 |
| 2025-09-29 | 5.140 | 5.140 | 5.000 | 5.110 | 5.110 | 12,620,222 |
| 2025-09-26 | 5.100 | 5.190 | 5.050 | 5.140 | 5.140 | 17,102,541 |
| 2025-09-25 | 5.060 | 5.220 | 5.060 | 5.120 | 5.120 | 17,904,008 |
| 2025-09-24 | 5.010 | 5.090 | 4.990 | 5.080 | 5.080 | 8,438,950 |
| 2025-09-23 | 5.060 | 5.070 | 4.920 | 5.050 | 5.050 | 14,872,728 |
| 2025-09-22 | 5.060 | 5.080 | 5.000 | 5.060 | 5.060 | 9,308,175 |
| 2025-09-19 | 5.130 | 5.150 | 5.050 | 5.080 | 5.080 | 12,320,859 |
| 2025-09-18 | 5.210 | 5.220 | 5.080 | 5.110 | 5.110 | 19,419,401 |
| 2025-09-17 | 5.250 | 5.250 | 5.200 | 5.210 | 5.210 | 12,025,951 |
| 2025-09-16 | 5.210 | 5.250 | 5.170 | 5.250 | 5.250 | 12,981,800 |
| 2025-09-15 | 5.210 | 5.240 | 5.150 | 5.220 | 5.220 | 13,643,975 |
| 2025-09-12 | 5.300 | 5.310 | 5.220 | 5.240 | 5.240 | 12,971,000 |
| 2025-09-11 | 5.250 | 5.300 | 5.180 | 5.290 | 5.290 | 13,437,600 |
| 2025-09-10 | 5.270 | 5.270 | 5.210 | 5.250 | 5.250 | 10,918,243 |
| 2025-09-09 | 5.300 | 5.300 | 5.210 | 5.250 | 5.250 | 13,743,700 |
| 2025-09-08 | 5.230 | 5.320 | 5.220 | 5.300 | 5.300 | 13,782,493 |
| 2025-09-05 | 5.180 | 5.230 | 5.120 | 5.230 | 5.230 | 15,003,118 |
| 2025-09-04 | 5.160 | 5.220 | 5.080 | 5.140 | 5.140 | 17,942,350 |
| 2025-09-03 | 5.320 | 5.330 | 5.140 | 5.170 | 5.170 | 17,828,500 |
| 2025-09-02 | 5.430 | 5.430 | 5.250 | 5.310 | 5.310 | 22,085,007 |
| 2025-09-01 | 5.400 | 5.440 | 5.360 | 5.410 | 5.410 | 16,054,601 |
| 2025-08-29 | 5.430 | 5.490 | 5.390 | 5.390 | 5.390 | 18,117,553 |
| 2025-08-28 | 5.450 | 5.510 | 5.290 | 5.460 | 5.460 | 30,049,625 |
| 2025-08-27 | 5.640 | 5.670 | 5.450 | 5.460 | 5.460 | 36,569,100 |
| 2025-08-26 | 5.590 | 5.740 | 5.590 | 5.670 | 5.670 | 41,830,053 |
| 2025-08-25 | 5.530 | 5.580 | 5.490 | 5.560 | 5.560 | 26,274,826 |
| 2025-08-22 | 5.560 | 5.560 | 5.470 | 5.520 | 5.520 | 22,964,907 |
| 2025-08-21 | 5.630 | 5.630 | 5.540 | 5.550 | 5.550 | 21,237,650 |
| 2025-08-20 | 5.530 | 5.630 | 5.520 | 5.610 | 5.610 | 25,316,660 |
| 2025-08-19 | 5.530 | 5.580 | 5.470 | 5.560 | 5.560 | 27,819,625 |
| 2025-08-18 | 5.520 | 5.550 | 5.510 | 5.530 | 5.530 | 22,786,950 |
| 2025-08-15 | 5.450 | 5.550 | 5.450 | 5.520 | 5.520 | 21,308,918 |
| 2025-08-14 | 5.590 | 5.600 | 5.460 | 5.470 | 5.470 | 25,887,100 |
| 2025-08-13 | 5.530 | 5.600 | 5.480 | 5.570 | 5.570 | 28,879,288 |
| 2025-08-12 | 5.530 | 5.540 | 5.450 | 5.510 | 5.510 | 18,343,677 |
| 2025-08-11 | 5.440 | 5.540 | 5.410 | 5.530 | 5.530 | 25,677,528 |
| 2025-08-08 | 5.460 | 5.470 | 5.400 | 5.440 | 5.440 | 18,485,880 |
| 2025-08-07 | 5.590 | 5.610 | 5.500 | 5.550 | 5.550 | 27,403,501 |
| 2025-08-06 | 5.500 | 5.640 | 5.460 | 5.610 | 5.610 | 31,683,613 |
| 2025-08-05 | 5.460 | 5.510 | 5.440 | 5.510 | 5.510 | 17,656,586 |
| 2025-08-04 | 5.390 | 5.450 | 5.340 | 5.450 | 5.450 | 13,963,313 |
| 2025-08-01 | 5.420 | 5.470 | 5.390 | 5.430 | 5.430 | 20,039,035 |
| 2025-07-31 | 5.440 | 5.470 | 5.400 | 5.420 | 5.420 | 18,798,900 |
| 2025-07-30 | 5.510 | 5.530 | 5.420 | 5.470 | 5.470 | 20,202,701 |
| 2025-07-29 | 5.560 | 5.560 | 5.420 | 5.510 | 5.510 | 28,565,047 |
| 2025-07-28 | 5.570 | 5.590 | 5.540 | 5.560 | 5.560 | 28,260,547 |
| 2025-07-25 | 5.830 | 5.860 | 5.590 | 5.590 | 5.590 | 48,165,329 |
| 2025-07-24 | 5.820 | 5.970 | 5.810 | 5.820 | 5.820 | 65,063,275 |
| 2025-07-23 | 6.100 | 6.270 | 5.700 | 5.710 | 5.710 | 105,288,333 |
| 2025-07-22 | 5.820 | 5.880 | 5.640 | 5.770 | 5.770 | 84,523,469 |
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.