Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.980 | 4.030 | 3.970 | 4.000 | 4.000 | 7,235,920 |
| 2025-01-16 | 4.000 | 4.060 | 3.960 | 4.020 | 4.020 | 10,840,453 |
| 2025-01-15 | 4.000 | 4.030 | 3.960 | 3.990 | 3.990 | 9,698,566 |
| 2025-01-14 | 3.870 | 4.010 | 3.870 | 4.000 | 4.000 | 13,535,300 |
| 2025-01-13 | 3.770 | 3.880 | 3.740 | 3.870 | 3.870 | 10,401,958 |
| 2025-01-10 | 3.960 | 3.980 | 3.830 | 3.840 | 3.840 | 11,497,150 |
| 2025-01-09 | 3.920 | 4.020 | 3.890 | 3.960 | 3.960 | 13,097,250 |
| 2025-01-08 | 3.970 | 4.030 | 3.880 | 3.940 | 3.940 | 15,951,400 |
| 2025-01-07 | 3.850 | 4.040 | 3.840 | 4.030 | 4.030 | 23,366,575 |
| 2025-01-06 | 3.820 | 3.880 | 3.700 | 3.850 | 3.850 | 14,932,477 |
| 2025-01-03 | 4.010 | 4.010 | 3.810 | 3.820 | 3.820 | 16,282,600 |
| 2025-01-02 | 4.060 | 4.110 | 3.950 | 3.990 | 3.990 | 16,345,200 |
| 2024-12-31 | 4.160 | 4.160 | 4.050 | 4.070 | 4.070 | 12,193,500 |
| 2024-12-30 | 4.160 | 4.170 | 4.090 | 4.140 | 4.140 | 11,046,070 |
| 2024-12-27 | 4.100 | 4.230 | 4.100 | 4.180 | 4.180 | 14,689,995 |
| 2024-12-26 | 4.060 | 4.130 | 4.030 | 4.090 | 4.090 | 11,160,300 |
| 2024-12-25 | 4.220 | 4.220 | 4.020 | 4.060 | 4.060 | 17,899,789 |
| 2024-12-24 | 4.190 | 4.230 | 4.120 | 4.200 | 4.200 | 12,224,062 |
| 2024-12-23 | 4.330 | 4.340 | 4.120 | 4.140 | 4.140 | 17,801,507 |
| 2024-12-20 | 4.360 | 4.390 | 4.330 | 4.350 | 4.350 | 13,208,215 |
| 2024-12-19 | 4.220 | 4.390 | 4.200 | 4.360 | 4.360 | 19,962,170 |
| 2024-12-18 | 4.270 | 4.310 | 4.200 | 4.270 | 4.270 | 15,551,105 |
| 2024-12-17 | 4.490 | 4.500 | 4.250 | 4.270 | 4.270 | 27,105,900 |
| 2024-12-16 | 4.550 | 4.590 | 4.450 | 4.490 | 4.490 | 21,049,525 |
| 2024-12-13 | 4.610 | 4.630 | 4.520 | 4.550 | 4.550 | 22,448,694 |
| 2024-12-12 | 4.630 | 4.650 | 4.510 | 4.610 | 4.610 | 26,331,906 |
| 2024-12-11 | 4.550 | 4.640 | 4.520 | 4.630 | 4.630 | 25,482,800 |
| 2024-12-10 | 4.710 | 4.750 | 4.510 | 4.540 | 4.540 | 36,050,246 |
| 2024-12-09 | 4.660 | 4.730 | 4.560 | 4.600 | 4.600 | 32,608,051 |
| 2024-12-06 | 4.650 | 4.720 | 4.580 | 4.660 | 4.660 | 33,514,127 |
| 2024-12-05 | 4.600 | 4.710 | 4.540 | 4.650 | 4.650 | 43,815,984 |
| 2024-12-04 | 4.490 | 4.860 | 4.450 | 4.620 | 4.620 | 80,306,328 |
| 2024-12-03 | 4.470 | 4.530 | 4.440 | 4.520 | 4.520 | 32,443,997 |
| 2024-12-02 | 4.390 | 4.570 | 4.390 | 4.490 | 4.490 | 54,522,929 |
| 2024-11-29 | 4.270 | 4.380 | 4.160 | 4.330 | 4.330 | 41,009,950 |
| 2024-11-28 | 4.250 | 4.390 | 4.250 | 4.300 | 4.300 | 39,216,104 |
| 2024-11-27 | 4.260 | 4.350 | 4.060 | 4.300 | 4.300 | 54,463,875 |
| 2024-11-26 | 4.460 | 4.500 | 4.240 | 4.270 | 4.270 | 63,223,929 |
| 2024-11-25 | 4.530 | 4.600 | 4.390 | 4.480 | 4.480 | 84,374,626 |
| 2024-11-22 | 4.610 | 4.880 | 4.440 | 4.630 | 4.630 | 152,158,600 |
| 2024-11-21 | 4.030 | 4.440 | 4.030 | 4.440 | 4.440 | 69,151,889 |
| 2024-11-20 | 4.000 | 4.070 | 4.000 | 4.040 | 4.040 | 12,106,050 |
| 2024-11-19 | 3.960 | 4.020 | 3.930 | 4.020 | 4.020 | 10,230,105 |
| 2024-11-18 | 4.000 | 4.070 | 3.910 | 3.960 | 3.960 | 15,545,267 |
| 2024-11-15 | 4.060 | 4.120 | 3.980 | 4.000 | 4.000 | 16,024,763 |
| 2024-11-14 | 4.210 | 4.210 | 4.050 | 4.060 | 4.060 | 14,708,897 |
| 2024-11-13 | 4.180 | 4.260 | 4.110 | 4.210 | 4.210 | 17,730,092 |
| 2024-11-12 | 4.270 | 4.310 | 4.170 | 4.200 | 4.200 | 22,681,500 |
| 2024-11-11 | 4.280 | 4.320 | 4.210 | 4.240 | 4.240 | 18,346,590 |
| 2024-11-08 | 4.340 | 4.410 | 4.230 | 4.280 | 4.280 | 24,867,172 |
| 2024-11-07 | 4.250 | 4.330 | 4.190 | 4.310 | 4.310 | 26,493,745 |
| 2024-11-06 | 4.180 | 4.270 | 4.110 | 4.250 | 4.250 | 25,122,075 |
| 2024-11-05 | 4.130 | 4.170 | 4.100 | 4.170 | 4.170 | 22,133,829 |
| 2024-11-04 | 4.130 | 4.130 | 4.070 | 4.120 | 4.120 | 13,422,750 |
| 2024-11-01 | 4.200 | 4.230 | 4.050 | 4.080 | 4.080 | 23,652,938 |
| 2024-10-31 | 4.230 | 4.260 | 4.140 | 4.220 | 4.220 | 24,761,550 |
| 2024-10-30 | 4.080 | 4.340 | 4.080 | 4.230 | 4.230 | 27,797,006 |
| 2024-10-29 | 4.140 | 4.360 | 4.100 | 4.160 | 4.160 | 37,170,497 |
| 2024-10-28 | 3.980 | 4.150 | 3.970 | 4.150 | 4.150 | 29,667,933 |
| 2024-10-25 | 3.970 | 3.990 | 3.940 | 3.980 | 3.980 | 14,284,289 |
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.