Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.550 | 4.580 | 4.500 | 4.550 | 4.550 | 18,306,100 |
| 2025-04-21 | 4.480 | 4.570 | 4.450 | 4.550 | 4.550 | 17,883,750 |
| 2025-04-18 | 4.450 | 4.510 | 4.410 | 4.480 | 4.480 | 20,137,920 |
| 2025-04-17 | 4.400 | 4.510 | 4.390 | 4.450 | 4.450 | 21,482,200 |
| 2025-04-16 | 4.500 | 4.530 | 4.350 | 4.430 | 4.430 | 26,199,550 |
| 2025-04-15 | 4.560 | 4.610 | 4.480 | 4.530 | 4.530 | 23,192,900 |
| 2025-04-14 | 4.500 | 4.630 | 4.490 | 4.580 | 4.580 | 34,223,069 |
| 2025-04-11 | 4.400 | 4.530 | 4.360 | 4.430 | 4.430 | 32,477,619 |
| 2025-04-10 | 4.490 | 4.550 | 4.410 | 4.410 | 4.410 | 40,772,900 |
| 2025-04-09 | 4.130 | 4.450 | 3.850 | 4.380 | 4.380 | 61,588,517 |
| 2025-04-08 | 4.320 | 4.400 | 4.070 | 4.190 | 4.190 | 62,229,188 |
| 2025-04-07 | 4.630 | 4.720 | 4.470 | 4.470 | 4.470 | 36,146,078 |
| 2025-04-03 | 4.880 | 5.150 | 4.850 | 4.970 | 4.970 | 55,311,713 |
| 2025-04-02 | 4.950 | 5.020 | 4.900 | 4.950 | 4.950 | 51,870,868 |
| 2025-04-01 | 4.790 | 5.090 | 4.790 | 5.030 | 5.030 | 78,928,075 |
| 2025-03-31 | 4.750 | 4.840 | 4.670 | 4.800 | 4.800 | 55,353,187 |
| 2025-03-28 | 4.950 | 5.050 | 4.730 | 4.780 | 4.780 | 96,338,744 |
| 2025-03-27 | 5.290 | 5.430 | 5.020 | 5.100 | 5.100 | 129,728,413 |
| 2025-03-26 | 6.240 | 6.240 | 5.490 | 5.560 | 5.560 | 201,258,363 |
| 2025-03-25 | 5.120 | 5.670 | 5.100 | 5.670 | 5.670 | 32,056,707 |
| 2025-03-24 | 5.260 | 5.270 | 4.980 | 5.150 | 5.150 | 70,462,287 |
| 2025-03-21 | 4.970 | 5.490 | 4.970 | 5.300 | 5.300 | 87,899,099 |
| 2025-03-20 | 4.900 | 5.150 | 4.870 | 5.050 | 5.050 | 43,166,755 |
| 2025-03-19 | 4.850 | 4.900 | 4.840 | 4.900 | 4.900 | 15,196,618 |
| 2025-03-18 | 4.920 | 4.930 | 4.860 | 4.870 | 4.870 | 18,947,775 |
| 2025-03-17 | 4.860 | 4.980 | 4.820 | 4.930 | 4.930 | 31,904,089 |
| 2025-03-14 | 4.750 | 4.860 | 4.680 | 4.800 | 4.800 | 40,386,231 |
| 2025-03-13 | 4.660 | 4.680 | 4.510 | 4.620 | 4.620 | 19,100,892 |
| 2025-03-12 | 4.660 | 4.710 | 4.630 | 4.680 | 4.680 | 15,541,561 |
| 2025-03-11 | 4.610 | 4.650 | 4.560 | 4.640 | 4.640 | 17,832,097 |
| 2025-03-10 | 4.710 | 4.720 | 4.630 | 4.660 | 4.660 | 17,136,700 |
| 2025-03-07 | 4.700 | 4.760 | 4.670 | 4.700 | 4.700 | 18,457,097 |
| 2025-03-06 | 4.750 | 4.750 | 4.670 | 4.710 | 4.710 | 24,107,242 |
| 2025-03-05 | 4.790 | 4.830 | 4.640 | 4.690 | 4.690 | 33,724,368 |
| 2025-03-04 | 4.570 | 4.800 | 4.550 | 4.760 | 4.760 | 43,725,970 |
| 2025-03-03 | 4.560 | 4.700 | 4.540 | 4.600 | 4.600 | 32,377,202 |
| 2025-02-28 | 4.600 | 4.620 | 4.490 | 4.530 | 4.530 | 23,133,405 |
| 2025-02-27 | 4.550 | 4.720 | 4.530 | 4.610 | 4.610 | 30,778,411 |
| 2025-02-26 | 4.450 | 4.550 | 4.450 | 4.550 | 4.550 | 17,695,782 |
| 2025-02-25 | 4.450 | 4.540 | 4.410 | 4.460 | 4.460 | 19,854,751 |
| 2025-02-24 | 4.410 | 4.590 | 4.370 | 4.520 | 4.520 | 30,280,866 |
| 2025-02-21 | 4.460 | 4.470 | 4.400 | 4.400 | 4.400 | 15,046,800 |
| 2025-02-20 | 4.470 | 4.490 | 4.440 | 4.450 | 4.450 | 14,720,438 |
| 2025-02-19 | 4.390 | 4.460 | 4.360 | 4.460 | 4.460 | 16,863,143 |
| 2025-02-18 | 4.480 | 4.490 | 4.340 | 4.350 | 4.350 | 13,845,739 |
| 2025-02-17 | 4.410 | 4.470 | 4.370 | 4.470 | 4.470 | 13,479,762 |
| 2025-02-14 | 4.410 | 4.450 | 4.370 | 4.400 | 4.400 | 15,322,785 |
| 2025-02-13 | 4.440 | 4.500 | 4.420 | 4.430 | 4.430 | 18,101,205 |
| 2025-02-12 | 4.470 | 4.570 | 4.420 | 4.450 | 4.450 | 22,345,055 |
| 2025-02-11 | 4.440 | 4.520 | 4.380 | 4.500 | 4.500 | 23,689,889 |
| 2025-02-10 | 4.350 | 4.420 | 4.350 | 4.420 | 4.420 | 17,174,325 |
| 2025-02-07 | 4.340 | 4.390 | 4.300 | 4.370 | 4.370 | 22,415,685 |
| 2025-02-06 | 4.320 | 4.360 | 4.290 | 4.360 | 4.360 | 17,058,777 |
| 2025-02-05 | 4.380 | 4.380 | 4.280 | 4.310 | 4.310 | 15,183,732 |
| 2025-01-27 | 4.380 | 4.420 | 4.320 | 4.320 | 4.320 | 20,915,700 |
| 2025-01-24 | 4.240 | 4.380 | 4.200 | 4.350 | 4.350 | 30,576,743 |
| 2025-01-23 | 4.360 | 4.440 | 4.240 | 4.260 | 4.260 | 51,054,200 |
| 2025-01-22 | 4.500 | 4.650 | 4.380 | 4.380 | 4.380 | 85,839,478 |
| 2025-01-21 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 12,567,237 |
| 2025-01-20 | 4.030 | 4.120 | 4.000 | 4.080 | 4.080 | 13,705,038 |
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.