UK markets closed
NIKKEI 225
26,422.05 +248.07 (+0.95%) HANG SENG
17,165.87 -85.01 (-0.49%) CRUDE OIL
81.61 -0.54 (-0.66%) GOLD FUTURES
1,667.80 -2.20 (-0.13%) DOW
29,042.26 -641.48 (-2.16%) BTC-GBP
17,463.79 -289.03 (-1.63%)
Atlantic China Welding Consumables, Inc. (600558.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 3.5800 | 3.6400 | 3.4100 | 3.4300 | 3.4300 | 30,224,085 |
| 28 Sept 2022 | 3.6900 | 3.7500 | 3.5300 | 3.5600 | 3.5600 | 39,310,297 |
| 27 Sept 2022 | 3.4800 | 3.7800 | 3.4600 | 3.7400 | 3.7400 | 58,937,867 |
| 26 Sept 2022 | 3.5900 | 3.6200 | 3.4100 | 3.4400 | 3.4400 | 27,138,839 |
| 23 Sept 2022 | 3.7100 | 3.8300 | 3.5800 | 3.6300 | 3.6300 | 31,234,665 |
| 22 Sept 2022 | 3.7000 | 3.8700 | 3.6800 | 3.7400 | 3.7400 | 37,826,104 |
| 21 Sept 2022 | 3.7500 | 3.7900 | 3.5900 | 3.7000 | 3.7000 | 51,769,267 |
| 20 Sept 2022 | 3.3500 | 3.6700 | 3.3500 | 3.6700 | 3.6700 | 25,291,224 |
| 19 Sept 2022 | 3.5800 | 3.6100 | 3.3400 | 3.3400 | 3.3400 | 46,326,200 |
| 16 Sept 2022 | 3.5800 | 3.9900 | 3.5500 | 3.6800 | 3.6800 | 52,333,888 |
| 15 Sept 2022 | 3.7700 | 3.8900 | 3.5300 | 3.6300 | 3.6300 | 25,917,626 |
| 14 Sept 2022 | 3.7100 | 3.7100 | 3.6100 | 3.6400 | 3.6400 | 12,243,450 |
| 13 Sept 2022 | 3.7700 | 3.8600 | 3.7000 | 3.7400 | 3.7400 | 14,432,400 |
| 09 Sept 2022 | 3.7800 | 3.8300 | 3.7100 | 3.7500 | 3.7500 | 15,913,108 |
| 08 Sept 2022 | 3.7600 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 19,912,110 |
| 07 Sept 2022 | 3.7100 | 3.8700 | 3.6700 | 3.7800 | 3.7800 | 23,310,398 |
| 06 Sept 2022 | 3.6800 | 3.7300 | 3.6400 | 3.7100 | 3.7100 | 12,498,712 |
| 05 Sept 2022 | 3.5400 | 3.7500 | 3.5000 | 3.6700 | 3.6700 | 17,170,760 |
| 02 Sept 2022 | 3.4600 | 3.5400 | 3.4300 | 3.5300 | 3.5300 | 8,640,500 |
| 01 Sept 2022 | 3.5200 | 3.5800 | 3.4300 | 3.4600 | 3.4600 | 11,389,013 |
| 31 Aug 2022 | 3.7100 | 3.7300 | 3.5100 | 3.5300 | 3.5300 | 15,701,800 |
| 30 Aug 2022 | 3.6900 | 3.7800 | 3.6600 | 3.7100 | 3.7100 | 15,074,200 |
| 29 Aug 2022 | 3.5000 | 3.7300 | 3.4600 | 3.7100 | 3.7100 | 18,206,660 |
| 26 Aug 2022 | 3.5800 | 3.6100 | 3.5100 | 3.5300 | 3.5300 | 8,545,587 |
| 25 Aug 2022 | 3.6000 | 3.6300 | 3.5000 | 3.5700 | 3.5700 | 9,387,527 |
| 24 Aug 2022 | 3.7000 | 3.7100 | 3.5800 | 3.5900 | 3.5900 | 11,565,390 |
| 23 Aug 2022 | 3.6400 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 7,229,560 |
| 22 Aug 2022 | 3.6600 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 9,314,400 |
| 19 Aug 2022 | 3.7000 | 3.7300 | 3.6400 | 3.6500 | 3.6500 | 10,751,175 |
| 18 Aug 2022 | 3.6700 | 3.8000 | 3.6600 | 3.7000 | 3.7000 | 13,492,000 |
| 17 Aug 2022 | 3.6900 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 12,460,618 |
| 16 Aug 2022 | 3.5900 | 3.7300 | 3.5900 | 3.6900 | 3.6900 | 16,375,475 |
| 15 Aug 2022 | 3.6500 | 3.6600 | 3.5600 | 3.6100 | 3.6100 | 10,778,400 |
| 12 Aug 2022 | 3.6300 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 18,524,799 |
| 11 Aug 2022 | 3.6000 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 24,256,520 |
| 10 Aug 2022 | 3.4300 | 3.6400 | 3.4000 | 3.5900 | 3.5900 | 29,486,023 |
| 09 Aug 2022 | 3.4100 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 7,354,892 |
| 08 Aug 2022 | 3.4000 | 3.4200 | 3.3700 | 3.4000 | 3.4000 | 7,017,063 |
| 05 Aug 2022 | 3.4500 | 3.4600 | 3.3500 | 3.4200 | 3.4200 | 9,260,710 |
| 04 Aug 2022 | 3.3800 | 3.4500 | 3.3700 | 3.4400 | 3.4400 | 8,254,082 |
| 03 Aug 2022 | 3.3800 | 3.5100 | 3.3300 | 3.3600 | 3.3600 | 13,556,908 |
| 02 Aug 2022 | 3.5400 | 3.5500 | 3.3400 | 3.3800 | 3.3800 | 15,638,825 |
| 01 Aug 2022 | 3.5400 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 8,469,500 |
| 29 Jul 2022 | 3.5700 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 10,272,280 |
| 28 Jul 2022 | 3.5400 | 3.6400 | 3.5200 | 3.5500 | 3.5500 | 10,717,109 |
| 28 Jul 2022 | 0.03 Dividend | |||||
| 27 Jul 2022 | 3.5100 | 3.5600 | 3.5100 | 3.5400 | 3.5100 | 7,380,050 |
| 26 Jul 2022 | 3.5000 | 3.5300 | 3.4400 | 3.5300 | 3.5001 | 11,067,904 |
| 25 Jul 2022 | 3.6000 | 3.6000 | 3.5100 | 3.5200 | 3.4902 | 6,683,250 |
| 22 Jul 2022 | 3.5400 | 3.5900 | 3.5200 | 3.5900 | 3.5596 | 9,102,929 |
| 21 Jul 2022 | 3.5900 | 3.6000 | 3.5300 | 3.5400 | 3.5100 | 9,283,750 |
| 20 Jul 2022 | 3.5600 | 3.6100 | 3.5200 | 3.5800 | 3.5497 | 14,851,039 |
| 19 Jul 2022 | 3.5800 | 3.6200 | 3.5300 | 3.5600 | 3.5298 | 10,990,350 |
| 18 Jul 2022 | 3.4400 | 3.6000 | 3.4400 | 3.5900 | 3.5596 | 18,236,193 |
| 15 Jul 2022 | 3.5200 | 3.5500 | 3.4500 | 3.4500 | 3.4208 | 15,130,360 |
| 14 Jul 2022 | 3.5600 | 3.5700 | 3.5000 | 3.5400 | 3.5100 | 12,337,075 |
| 13 Jul 2022 | 3.4700 | 3.5800 | 3.4500 | 3.5700 | 3.5397 | 19,865,353 |
| 12 Jul 2022 | 3.4600 | 3.5200 | 3.4200 | 3.4900 | 3.4604 | 14,117,300 |
| 11 Jul 2022 | 3.4500 | 3.4900 | 3.4100 | 3.4700 | 3.4406 | 9,545,900 |
| 08 Jul 2022 | 3.4500 | 3.4800 | 3.4100 | 3.4600 | 3.4307 | 9,656,855 |
| 07 Jul 2022 | 3.3500 | 3.4600 | 3.3400 | 3.4500 | 3.4208 | 14,033,925 |
| 06 Jul 2022 | 3.4100 | 3.4100 | 3.3200 | 3.3600 | 3.3315 | 9,162,067 |
| 05 Jul 2022 | 3.4000 | 3.4200 | 3.3400 | 3.4200 | 3.3910 | 9,353,486 |
| 04 Jul 2022 | 3.3800 | 3.4300 | 3.3400 | 3.4300 | 3.4009 | 9,996,554 |
| 01 Jul 2022 | 3.3500 | 3.4500 | 3.3100 | 3.3800 | 3.3514 | 9,164,109 |
| 30 Jun 2022 | 3.3300 | 3.3900 | 3.3300 | 3.3400 | 3.3117 | 10,209,650 |
| 29 Jun 2022 | 3.4600 | 3.5100 | 3.3500 | 3.3600 | 3.3315 | 12,172,789 |
| 28 Jun 2022 | 3.2800 | 3.5000 | 3.2700 | 3.4500 | 3.4208 | 26,263,150 |
| 27 Jun 2022 | 3.3000 | 3.3100 | 3.2600 | 3.2800 | 3.2522 | 6,463,850 |
| 24 Jun 2022 | 3.2800 | 3.3200 | 3.2700 | 3.2900 | 3.2621 | 6,445,300 |
| 23 Jun 2022 | 3.2100 | 3.2900 | 3.2100 | 3.2800 | 3.2522 | 6,787,063 |
| 22 Jun 2022 | 3.2700 | 3.2800 | 3.2100 | 3.2100 | 3.1828 | 8,116,250 |
| 21 Jun 2022 | 3.3000 | 3.3400 | 3.2500 | 3.2900 | 3.2621 | 8,737,700 |
| 20 Jun 2022 | 3.2700 | 3.3400 | 3.2500 | 3.3300 | 3.3018 | 10,757,350 |
| 17 Jun 2022 | 3.3000 | 3.3400 | 3.2400 | 3.2700 | 3.2423 | 13,479,045 |
| 16 Jun 2022 | 3.3800 | 3.3800 | 3.2900 | 3.3200 | 3.2919 | 12,857,200 |
| 15 Jun 2022 | 3.4000 | 3.4400 | 3.3500 | 3.3600 | 3.3315 | 17,761,270 |
| 14 Jun 2022 | 3.4600 | 3.5000 | 3.3400 | 3.4300 | 3.4009 | 23,120,000 |
| 13 Jun 2022 | 3.3500 | 3.7200 | 3.3300 | 3.4900 | 3.4604 | 43,000,761 |
| 10 Jun 2022 | 3.2900 | 3.6000 | 3.2700 | 3.4000 | 3.3712 | 43,809,122 |
| 09 Jun 2022 | 3.3400 | 3.3700 | 3.2600 | 3.2700 | 3.2423 | 13,516,900 |
| 08 Jun 2022 | 3.3500 | 3.4800 | 3.2700 | 3.3700 | 3.3414 | 19,713,800 |
| 07 Jun 2022 | 3.3500 | 3.3500 | 3.2700 | 3.3100 | 3.2819 | 8,624,175 |
| 06 Jun 2022 | 3.3700 | 3.3800 | 3.3300 | 3.3600 | 3.3315 | 7,443,900 |
| 02 Jun 2022 | 3.3300 | 3.3900 | 3.2800 | 3.3700 | 3.3414 | 10,804,544 |
| 01 Jun 2022 | 3.2900 | 3.3300 | 3.2600 | 3.2900 | 3.2621 | 13,375,103 |
| 31 May 2022 | 3.3100 | 3.4500 | 3.2900 | 3.3200 | 3.2919 | 21,444,700 |
| 30 May 2022 | 3.2300 | 3.3600 | 3.1900 | 3.3400 | 3.3117 | 16,922,706 |
| 27 May 2022 | 3.2500 | 3.2500 | 3.2000 | 3.2100 | 3.1828 | 5,241,900 |
| 26 May 2022 | 3.2000 | 3.2500 | 3.1600 | 3.2200 | 3.1927 | 8,072,504 |
| 25 May 2022 | 3.0900 | 3.2000 | 3.0900 | 3.1900 | 3.1630 | 6,372,925 |
| 24 May 2022 | 3.1700 | 3.2000 | 3.1100 | 3.1100 | 3.0836 | 7,037,750 |
| 23 May 2022 | 3.1600 | 3.1800 | 3.1100 | 3.1700 | 3.1431 | 5,141,654 |
| 20 May 2022 | 3.0900 | 3.1500 | 3.0800 | 3.1400 | 3.1134 | 5,197,464 |
| 19 May 2022 | 3.0400 | 3.1400 | 3.0100 | 3.1000 | 3.0737 | 6,030,900 |
| 18 May 2022 | 3.0400 | 3.1000 | 3.0200 | 3.0700 | 3.0440 | 4,722,850 |
| 17 May 2022 | 3.0400 | 3.0400 | 2.9900 | 3.0200 | 2.9944 | 4,225,700 |
| 16 May 2022 | 3.0000 | 3.0500 | 2.9900 | 3.0400 | 3.0142 | 6,088,025 |
| 13 May 2022 | 2.9600 | 3.0000 | 2.9400 | 2.9900 | 2.9647 | 3,989,142 |
| 12 May 2022 | 2.9300 | 2.9700 | 2.9200 | 2.9600 | 2.9349 | 3,865,034 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
