Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.370 | 5.650 | 5.360 | 5.650 | 5.650 | 89,493,073 |
| 2025-07-18 | 5.350 | 5.390 | 5.280 | 5.300 | 5.300 | 21,805,111 |
| 2025-07-17 | 5.370 | 5.380 | 5.330 | 5.370 | 5.370 | 15,603,911 |
| 2025-07-16 | 5.340 | 5.390 | 5.330 | 5.360 | 5.360 | 16,552,553 |
| 2025-07-15 | 5.450 | 5.460 | 5.310 | 5.360 | 5.360 | 26,258,100 |
| 2025-07-14 | 5.500 | 5.540 | 5.430 | 5.470 | 5.470 | 30,476,600 |
| 2025-07-11 | 5.450 | 5.480 | 5.380 | 5.450 | 5.450 | 25,991,392 |
| 2025-07-10 | 5.440 | 5.510 | 5.380 | 5.450 | 5.450 | 30,446,500 |
| 2025-07-09 | 5.400 | 5.550 | 5.390 | 5.450 | 5.450 | 45,605,217 |
| 2025-07-08 | 5.430 | 5.430 | 5.350 | 5.400 | 5.400 | 32,716,976 |
| 2025-07-07 | 5.370 | 5.450 | 5.350 | 5.430 | 5.430 | 31,134,600 |
| 2025-07-04 | 5.430 | 5.510 | 5.360 | 5.370 | 5.370 | 44,664,111 |
| 2025-07-03 | 5.490 | 5.500 | 5.380 | 5.450 | 5.450 | 54,624,663 |
| 2025-07-02 | 5.320 | 5.650 | 5.320 | 5.590 | 5.590 | 97,084,809 |
| 2025-07-01 | 5.260 | 5.490 | 5.230 | 5.320 | 5.320 | 59,861,503 |
| 2025-06-30 | 5.180 | 5.240 | 5.150 | 5.200 | 5.200 | 30,276,300 |
| 2025-06-27 | 5.130 | 5.240 | 5.060 | 5.160 | 5.160 | 34,352,225 |
| 2025-06-26 | 5.100 | 5.180 | 5.060 | 5.110 | 5.110 | 25,358,275 |
| 2025-06-25 | 5.100 | 5.140 | 5.040 | 5.100 | 5.100 | 25,220,703 |
| 2025-06-24 | 5.010 | 5.090 | 4.990 | 5.090 | 5.090 | 22,573,750 |
| 2025-06-23 | 4.900 | 5.020 | 4.850 | 5.010 | 5.010 | 24,238,311 |
| 2025-06-20 | 5.040 | 5.060 | 4.900 | 4.920 | 4.920 | 31,597,570 |
| 2025-06-19 | 5.360 | 5.360 | 5.050 | 5.050 | 5.050 | 64,816,092 |
| 2025-06-18 | 5.390 | 5.540 | 5.310 | 5.410 | 5.410 | 48,318,106 |
| 2025-06-17 | 5.480 | 5.490 | 5.330 | 5.390 | 5.390 | 45,527,930 |
| 2025-06-16 | 5.510 | 5.600 | 5.360 | 5.470 | 5.470 | 46,739,670 |
| 2025-06-13 | 5.410 | 5.640 | 5.410 | 5.500 | 5.500 | 66,919,070 |
| 2025-06-12 | 5.370 | 5.560 | 5.360 | 5.470 | 5.470 | 57,828,550 |
| 2025-06-11 | 5.450 | 5.500 | 5.360 | 5.390 | 5.390 | 55,541,550 |
| 2025-06-10 | 5.360 | 5.690 | 5.310 | 5.470 | 5.470 | 101,664,513 |
| 2025-06-09 | 5.200 | 5.380 | 5.180 | 5.350 | 5.350 | 69,422,043 |
| 2025-06-06 | 5.160 | 5.200 | 5.080 | 5.150 | 5.150 | 36,160,850 |
| 2025-06-05 | 5.260 | 5.280 | 5.170 | 5.190 | 5.190 | 53,371,875 |
| 2025-06-04 | 5.370 | 5.440 | 5.250 | 5.290 | 5.290 | 59,626,002 |
| 2025-06-03 | 5.260 | 5.350 | 5.100 | 5.320 | 5.320 | 62,845,100 |
| 2025-05-30 | 5.660 | 5.670 | 5.280 | 5.310 | 5.310 | 105,733,000 |
| 2025-05-29 | 5.690 | 6.120 | 5.580 | 5.740 | 5.740 | 132,446,047 |
| 2025-05-28 | 5.550 | 5.990 | 5.490 | 5.800 | 5.800 | 152,070,390 |
| 2025-05-27 | 5.580 | 5.960 | 5.500 | 5.680 | 5.680 | 189,944,021 |
| 2025-05-26 | 5.200 | 5.570 | 5.140 | 5.570 | 5.570 | 112,266,204 |
| 2025-05-23 | 5.190 | 5.190 | 5.020 | 5.060 | 5.060 | 65,230,711 |
| 2025-05-22 | 5.090 | 5.160 | 4.980 | 5.000 | 5.000 | 41,908,656 |
| 2025-05-21 | 5.170 | 5.220 | 5.040 | 5.090 | 5.090 | 59,183,200 |
| 2025-05-20 | 5.230 | 5.330 | 5.140 | 5.190 | 5.190 | 68,931,374 |
| 2025-05-19 | 5.190 | 5.460 | 4.990 | 5.260 | 5.260 | 102,723,359 |
| 2025-05-16 | 4.760 | 5.270 | 4.760 | 5.110 | 5.110 | 120,715,649 |
| 2025-05-15 | 4.730 | 4.840 | 4.680 | 4.790 | 4.790 | 40,733,338 |
| 2025-05-14 | 4.710 | 4.780 | 4.690 | 4.750 | 4.750 | 19,394,063 |
| 2025-05-13 | 4.790 | 4.820 | 4.690 | 4.740 | 4.740 | 20,124,450 |
| 2025-05-12 | 4.700 | 4.750 | 4.670 | 4.750 | 4.750 | 21,210,575 |
| 2025-05-09 | 4.750 | 4.790 | 4.640 | 4.670 | 4.670 | 23,192,000 |
| 2025-05-08 | 4.640 | 4.830 | 4.640 | 4.770 | 4.770 | 37,784,850 |
| 2025-05-07 | 4.680 | 4.710 | 4.610 | 4.660 | 4.660 | 31,109,114 |
| 2025-05-06 | 4.420 | 4.680 | 4.420 | 4.670 | 4.670 | 46,852,722 |
| 2025-04-30 | 4.450 | 4.490 | 4.390 | 4.400 | 4.400 | 25,252,900 |
| 2025-04-29 | 4.470 | 4.540 | 4.420 | 4.450 | 4.450 | 23,607,895 |
| 2025-04-28 | 4.730 | 4.730 | 4.500 | 4.510 | 4.510 | 33,632,050 |
| 2025-04-25 | 4.660 | 4.680 | 4.610 | 4.650 | 4.650 | 17,612,687 |
| 2025-04-24 | 4.650 | 4.710 | 4.610 | 4.650 | 4.650 | 23,764,250 |
| 2025-04-23 | 4.570 | 4.680 | 4.570 | 4.670 | 4.670 | 26,274,100 |
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.