Atlantic China Welding Consumables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.940 | 3.980 | 3.910 | 3.960 | 3.960 | 12,327,592 |
| 2024-10-23 | 3.970 | 4.020 | 3.950 | 3.970 | 3.970 | 24,008,454 |
| 2024-10-22 | 3.960 | 4.070 | 3.960 | 3.990 | 3.990 | 20,664,686 |
| 2024-10-21 | 4.060 | 4.100 | 3.940 | 3.980 | 3.980 | 44,833,540 |
| 2024-10-18 | 3.790 | 4.170 | 3.760 | 4.100 | 4.100 | 64,445,021 |
| 2024-10-17 | 3.990 | 3.990 | 3.810 | 3.830 | 3.830 | 46,941,945 |
| 2024-10-16 | 3.760 | 4.040 | 3.720 | 4.030 | 4.030 | 56,654,053 |
| 2024-10-15 | 3.750 | 3.850 | 3.710 | 3.760 | 3.760 | 16,621,413 |
| 2024-10-14 | 3.700 | 3.790 | 3.670 | 3.770 | 3.770 | 17,540,545 |
| 2024-10-11 | 3.820 | 3.840 | 3.600 | 3.670 | 3.670 | 17,769,728 |
| 2024-10-10 | 3.810 | 3.910 | 3.710 | 3.820 | 3.820 | 20,466,756 |
| 2024-10-09 | 4.010 | 4.020 | 3.760 | 3.780 | 3.780 | 30,605,260 |
| 2024-10-08 | 4.240 | 4.250 | 3.890 | 4.090 | 4.090 | 45,245,255 |
| 2024-09-30 | 3.720 | 3.880 | 3.590 | 3.860 | 3.860 | 43,653,749 |
| 2024-09-27 | 3.520 | 3.600 | 3.500 | 3.580 | 3.580 | 13,629,035 |
| 2024-09-26 | 3.450 | 3.490 | 3.420 | 3.490 | 3.490 | 15,045,947 |
| 2024-09-25 | 3.440 | 3.520 | 3.420 | 3.450 | 3.450 | 13,836,852 |
| 2024-09-24 | 3.240 | 3.420 | 3.240 | 3.410 | 3.410 | 18,762,047 |
| 2024-09-23 | 3.230 | 3.260 | 3.210 | 3.230 | 3.230 | 8,988,751 |
| 2024-09-20 | 3.260 | 3.270 | 3.210 | 3.260 | 3.260 | 4,709,600 |
| 2024-09-19 | 3.180 | 3.270 | 3.140 | 3.260 | 3.260 | 8,810,400 |
| 2024-09-18 | 3.200 | 3.220 | 3.100 | 3.170 | 3.170 | 9,127,400 |
| 2024-09-13 | 3.240 | 3.270 | 3.170 | 3.200 | 3.200 | 10,415,100 |
| 2024-09-12 | 3.240 | 3.300 | 3.240 | 3.250 | 3.250 | 7,490,500 |
| 2024-09-11 | 3.300 | 3.310 | 3.220 | 3.250 | 3.250 | 10,839,000 |
| 2024-09-10 | 3.310 | 3.340 | 3.250 | 3.330 | 3.330 | 6,539,000 |
| 2024-09-09 | 3.260 | 3.330 | 3.210 | 3.310 | 3.310 | 8,225,100 |
| 2024-09-06 | 3.320 | 3.360 | 3.260 | 3.270 | 3.270 | 12,095,825 |
| 2024-09-05 | 3.390 | 3.400 | 3.290 | 3.320 | 3.320 | 16,687,713 |
| 2024-09-04 | 3.500 | 3.510 | 3.380 | 3.400 | 3.400 | 11,057,801 |
| 2024-09-03 | 3.550 | 3.560 | 3.470 | 3.500 | 3.500 | 8,742,903 |
| 2024-09-02 | 3.540 | 3.600 | 3.530 | 3.540 | 3.540 | 12,942,925 |
| 2024-08-30 | 3.420 | 3.570 | 3.420 | 3.550 | 3.550 | 15,452,875 |
| 2024-08-29 | 3.390 | 3.440 | 3.360 | 3.430 | 3.430 | 5,130,795 |
| 2024-08-28 | 3.380 | 3.430 | 3.350 | 3.380 | 3.380 | 8,771,550 |
| 2024-08-27 | 3.380 | 3.490 | 3.370 | 3.390 | 3.390 | 11,489,900 |
| 2024-08-26 | 3.310 | 3.360 | 3.300 | 3.340 | 3.340 | 5,792,100 |
| 2024-08-23 | 3.320 | 3.350 | 3.250 | 3.300 | 3.300 | 5,989,500 |
| 2024-08-22 | 3.380 | 3.400 | 3.330 | 3.340 | 3.340 | 3,684,025 |
| 2024-08-21 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 5,114,600 |
| 2024-08-20 | 3.500 | 3.510 | 3.410 | 3.420 | 3.420 | 4,854,700 |
| 2024-08-19 | 3.450 | 3.510 | 3.440 | 3.480 | 3.480 | 4,206,650 |
| 2024-08-16 | 3.480 | 3.520 | 3.440 | 3.460 | 3.460 | 5,801,091 |
| 2024-08-15 | 3.470 | 3.540 | 3.440 | 3.470 | 3.470 | 8,353,150 |
| 2024-08-14 | 3.530 | 3.540 | 3.480 | 3.500 | 3.500 | 2,995,000 |
| 2024-08-13 | 3.490 | 3.540 | 3.470 | 3.530 | 3.530 | 5,409,388 |
| 2024-08-12 | 3.540 | 3.570 | 3.460 | 3.490 | 3.490 | 7,023,800 |
| 2024-08-09 | 3.560 | 3.580 | 3.500 | 3.510 | 3.510 | 4,595,847 |
| 2024-08-08 | 3.620 | 3.640 | 3.560 | 3.600 | 3.600 | 8,394,100 |
| 2024-08-07 | 3.550 | 3.620 | 3.530 | 3.580 | 3.580 | 6,391,823 |
| 2024-08-06 | 3.570 | 3.620 | 3.510 | 3.570 | 3.570 | 9,894,600 |
| 2024-08-05 | 3.620 | 3.660 | 3.520 | 3.530 | 3.530 | 10,340,297 |
| 2024-08-02 | 3.620 | 3.690 | 3.610 | 3.630 | 3.630 | 5,647,800 |
| 2024-08-01 | 3.690 | 3.720 | 3.640 | 3.650 | 3.650 | 8,465,200 |
| 2024-07-31 | 3.520 | 3.680 | 3.520 | 3.670 | 3.670 | 11,838,662 |
| 2024-07-30 | 3.470 | 3.610 | 3.430 | 3.520 | 3.520 | 11,401,465 |
| 2024-07-29 | 3.430 | 3.460 | 3.400 | 3.440 | 3.440 | 4,519,397 |
| 2024-07-26 | 3.300 | 3.410 | 3.290 | 3.400 | 3.400 | 6,547,600 |
| 2024-07-25 | 3.280 | 3.340 | 3.250 | 3.290 | 3.290 | 4,482,911 |
| 2024-07-24 | 3.300 | 3.360 | 3.260 | 3.300 | 3.300 | 5,174,325 |
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.