Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Anhui Truchum Advanced Materials and Technology Co., Ltd. (002171.SZ)

Compare
8.84
0.00
(0.00%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20258.648.988.588.848.8418,910,094
Feb 24, 20258.659.018.618.848.8421,781,121
Feb 21, 20258.648.868.638.708.7022,784,521
Feb 20, 20258.208.798.168.748.7443,480,188
Feb 19, 20257.738.327.718.248.2434,690,335
Feb 18, 20257.657.907.537.737.7327,104,915
Feb 17, 20257.817.817.497.647.6434,249,833
Feb 14, 20257.968.067.757.817.8120,890,460
Feb 13, 20258.208.227.977.997.9918,447,298
Feb 12, 20258.128.208.078.188.1812,333,259
Feb 11, 20258.428.488.098.148.1419,873,292
Feb 10, 20258.338.518.308.388.3821,980,659
Feb 7, 20258.028.427.968.338.3325,944,457
Feb 6, 20258.178.257.968.038.0328,368,329
Feb 5, 20258.528.558.088.138.1316,507,100
Jan 27, 20258.628.658.388.428.429,402,113
Jan 24, 20258.368.658.358.618.6112,614,456
Jan 23, 20258.578.758.378.418.4115,763,980
Jan 22, 20258.368.728.338.528.5228,868,241
Jan 21, 20258.748.798.318.368.3621,713,026
Jan 20, 20258.838.908.678.718.7110,865,769
Jan 17, 20258.678.958.678.778.7715,357,470
Jan 16, 20258.778.838.658.748.7414,963,408
Jan 15, 20258.838.888.548.758.7516,146,285
Jan 14, 20258.368.888.258.858.8521,161,567
Jan 13, 20258.238.478.178.348.3412,755,203
Jan 10, 20258.388.788.318.318.3119,495,720
Jan 9, 20257.918.537.888.428.4223,360,731
Jan 8, 20258.418.417.648.078.0728,718,269
Jan 7, 20258.108.478.028.468.4615,488,977
Jan 6, 20258.058.217.928.088.0817,373,929
Jan 3, 20258.048.478.028.088.0826,434,933
Jan 2, 20258.158.328.008.088.0823,890,365
Dec 31, 20248.758.798.198.208.2038,162,749
Dec 30, 20248.928.958.708.768.7618,205,845
Dec 27, 20248.999.228.938.998.9929,645,539
Dec 26, 20248.739.188.608.998.9929,024,434
Dec 25, 20248.788.838.538.758.7517,265,456
Dec 24, 20248.889.108.708.798.7925,783,786
Dec 23, 20249.069.278.898.928.9223,915,311
Dec 20, 20248.859.278.699.069.0642,598,905
Dec 19, 20248.758.848.508.668.6624,189,883
Dec 18, 20248.768.988.758.888.8822,872,400
Dec 17, 20249.039.058.748.818.8118,947,149
Dec 16, 20249.169.308.989.059.0528,342,216
Dec 13, 20249.509.548.959.189.1856,199,307
Dec 12, 20248.949.768.949.559.5574,992,626
Dec 11, 20248.809.048.768.938.9335,245,060
Dec 10, 20249.039.098.668.858.8555,228,508
Dec 9, 20249.109.378.758.858.8560,025,281
Dec 6, 20248.829.108.708.978.9758,999,190
Dec 5, 20248.548.768.428.738.7338,815,906
Dec 4, 20248.538.958.518.608.6049,953,437
Dec 3, 20248.698.758.338.548.5440,376,452
Dec 2, 20248.588.748.448.618.6151,204,750
Nov 29, 20248.638.908.488.718.7184,231,116
Nov 28, 20248.528.998.318.708.70132,362,188
Nov 27, 20247.858.177.618.178.1749,134,531
Nov 26, 20248.038.247.857.917.9138,099,198
Nov 25, 20247.948.127.868.048.0454,605,911
Nov 22, 20247.958.377.927.967.9675,578,795
Nov 21, 20247.738.177.728.028.0255,854,335
Nov 20, 20247.607.787.537.717.7122,127,521
Nov 19, 20247.437.607.307.607.6025,322,076
Nov 18, 20247.767.877.417.457.4530,665,733
Nov 15, 20247.607.977.587.797.7952,625,808
Nov 14, 20247.867.927.647.687.6844,355,972
Nov 13, 20247.868.397.707.907.9075,717,199
Nov 12, 20247.508.177.437.987.98101,517,407
Nov 11, 20247.107.507.087.437.4343,251,235
Nov 8, 20247.307.397.107.167.1636,459,489
Nov 7, 20247.067.296.997.247.2451,113,017
Nov 6, 20247.067.346.897.157.1593,753,240
Nov 5, 20246.336.946.316.946.9460,313,944
Nov 4, 20246.216.316.166.316.3118,788,118
Nov 1, 2024 0.07 Dividend
Nov 1, 20246.306.396.186.216.2131,498,876
Oct 31, 20246.326.396.276.366.2924,907,897
Oct 30, 20246.296.436.266.316.2420,808,853
Oct 29, 20246.496.556.296.326.2534,595,819
Oct 28, 20246.236.526.156.456.3858,183,386
Oct 25, 20246.546.696.536.696.6221,064,816
Oct 24, 20246.636.636.466.556.4815,780,185
Oct 23, 20246.566.706.506.626.5522,418,195
Oct 22, 20246.496.566.436.546.4718,805,372
Oct 21, 20246.506.576.416.486.4123,208,854
Oct 18, 20246.256.576.226.456.3823,451,249
Oct 17, 20246.416.446.246.256.1813,581,200
Oct 16, 20246.286.446.266.376.3014,872,089
Oct 15, 20246.506.576.356.356.2817,983,521
Oct 14, 20246.436.566.316.526.4515,817,410
Oct 11, 20246.676.676.306.396.3220,663,347
Oct 10, 20246.656.826.526.626.5523,407,214
Oct 9, 20247.207.206.606.626.5537,458,516
Oct 8, 20247.597.596.897.317.2348,849,806
Sep 30, 20246.476.906.426.906.8242,704,503
Sep 27, 20246.106.346.066.276.2022,214,376
Sep 26, 20245.816.025.786.025.9514,005,862
Sep 25, 20245.886.005.785.795.7317,883,576
Sep 24, 20245.635.835.635.835.7714,643,400
Sep 23, 20245.585.705.585.605.547,564,662
Sep 20, 20245.575.605.505.595.538,760,200
Sep 19, 20245.415.585.365.565.5011,454,600
Sep 18, 20245.345.435.265.405.349,564,638
Sep 13, 20245.495.525.345.345.287,406,678
Sep 12, 20245.465.595.455.465.407,857,162
Sep 11, 20245.415.495.405.495.437,594,500
Sep 10, 20245.495.495.315.455.3910,630,655
Sep 9, 20245.415.485.385.445.3811,266,190
Sep 6, 20245.555.725.475.485.4216,819,807
Sep 5, 20245.545.595.505.545.487,193,160
Sep 4, 20245.505.595.475.535.478,724,300
Sep 3, 20245.505.605.485.545.488,844,631
Sep 2, 20245.715.715.515.525.4610,898,426
Aug 30, 20245.605.775.505.685.6214,136,557
Aug 29, 20245.415.595.385.565.5013,729,373
Aug 28, 20245.525.625.415.435.3715,577,000
Aug 27, 20245.655.695.575.605.547,367,744
Aug 26, 20245.605.765.595.695.638,999,035
Aug 23, 20245.565.615.515.605.546,283,459
Aug 22, 20245.645.685.565.575.518,719,698
Aug 21, 20245.645.685.605.655.596,622,730
Aug 20, 20245.735.795.605.645.5811,097,847
Aug 19, 20245.775.845.715.785.7211,813,014
Aug 16, 20245.946.005.815.825.7610,147,865
Aug 15, 20245.896.015.835.915.847,408,061
Aug 14, 20246.006.035.895.905.846,428,912
Aug 13, 20245.976.025.936.015.945,119,702
Aug 12, 20245.996.055.925.955.885,901,100
Aug 9, 20246.066.155.995.995.928,455,402
Aug 8, 20246.066.105.976.055.987,678,500
Aug 7, 20246.056.146.026.086.018,538,900
Aug 6, 20246.096.156.006.086.018,956,414
Aug 5, 20246.186.236.026.025.9510,080,810
Aug 2, 20246.286.326.186.196.128,507,700
Aug 1, 20246.296.386.276.326.2516,322,502
Jul 31, 20246.056.276.016.276.2011,910,231
Jul 30, 20246.006.025.926.005.935,967,900
Jul 29, 20246.106.105.986.005.936,411,581
Jul 26, 20245.886.015.846.005.938,458,300
Jul 25, 20245.815.925.775.855.797,522,584
Jul 24, 20245.905.955.795.845.7812,241,600
Jul 23, 20246.156.155.865.895.8311,651,512
Jul 22, 20246.256.266.106.146.078,494,600
Jul 19, 20246.246.286.126.236.168,363,347
Jul 18, 20246.226.276.116.256.187,421,569
Jul 17, 20246.366.366.226.246.177,984,302
Jul 16, 20246.436.456.326.356.288,028,255
Jul 15, 20246.506.506.396.446.378,192,002
Jul 12, 20246.636.636.476.536.468,869,838
Jul 11, 20246.456.626.406.626.5513,006,762
Jul 10, 20246.366.476.306.336.268,356,402
Jul 9, 20246.266.406.206.386.319,765,400
Jul 8, 20246.426.466.256.276.208,747,400
Jul 5, 20246.396.486.346.476.407,511,176
Jul 4, 20246.566.626.376.436.369,642,832
Jul 3, 20246.586.626.536.566.495,345,600
Jul 2, 20246.636.646.566.586.516,461,800
Jul 1, 20246.636.686.516.636.569,049,055
Jun 28, 20246.426.696.426.596.5212,606,103
Jun 27, 20246.716.726.476.516.448,931,951
Jun 26, 20246.446.726.436.716.6410,333,945
Jun 25, 20246.506.626.486.536.468,750,520
Jun 24, 20246.636.696.436.496.4210,229,332
Jun 21, 20246.676.816.666.726.656,564,262
Jun 20, 20246.947.006.726.756.6813,196,125
Jun 19, 20246.877.016.826.946.8615,875,410
Jun 18, 2024 0.15 Dividend
Jun 18, 20246.836.916.816.866.7813,141,781
Jun 17, 20246.977.096.926.946.7214,757,162
Jun 14, 20247.077.277.027.026.7923,528,815
Jun 13, 20247.147.157.067.116.8812,102,554
Jun 12, 20247.027.167.017.126.899,196,432
Jun 11, 20247.067.116.967.086.8511,008,563
Jun 7, 20247.207.247.047.146.9111,188,600
Jun 6, 20247.287.377.087.136.9015,043,626
Jun 5, 20247.377.427.287.297.059,845,400
Jun 4, 20247.267.447.227.427.1812,587,440
Jun 3, 20247.397.477.237.297.0516,041,144
May 31, 20247.387.477.327.367.1210,071,000
May 30, 20247.557.557.377.427.1813,734,802
May 29, 20247.337.597.327.517.2719,794,327
May 28, 20247.297.497.287.367.1216,295,079
May 27, 20247.287.317.167.317.0712,012,400
May 24, 20247.287.407.207.307.0617,498,800
May 23, 20247.457.457.247.277.0323,582,000
May 22, 20247.727.757.507.527.2826,529,913
May 21, 20248.028.037.717.777.5227,169,300
May 20, 20247.978.127.897.997.7338,028,010
May 17, 20247.818.107.797.957.6944,737,235
May 16, 20247.687.807.687.717.4616,451,900
May 15, 20247.757.777.637.687.4312,353,202
May 14, 20247.617.777.607.747.4914,292,903
May 13, 20247.767.767.557.667.4117,517,327
May 10, 20247.867.917.737.807.5516,656,507
May 9, 20247.557.877.537.837.5824,416,402
May 8, 20247.767.767.587.597.3416,925,434
May 7, 20247.737.797.637.767.5125,895,725
May 6, 20247.737.827.677.737.4825,231,500
Apr 30, 20247.837.937.607.637.3828,756,886
Apr 29, 20247.877.897.657.827.5734,991,063
Apr 26, 20247.787.967.477.917.6538,330,600
Apr 25, 20248.188.197.988.167.9016,155,700
Apr 24, 20247.818.167.798.157.8919,269,811
Apr 23, 20247.958.037.887.917.6515,344,980
Apr 22, 20248.168.298.018.027.7620,345,700
Apr 19, 20248.338.498.138.207.9326,990,669
Apr 18, 20248.098.288.088.237.9623,152,000
Apr 17, 20247.788.097.788.077.8121,446,277
Apr 16, 20247.978.117.677.717.4625,638,586
Apr 15, 20248.168.177.848.047.7826,166,600
Apr 12, 20248.158.238.078.127.8617,963,026
Apr 11, 20248.008.327.958.157.8923,276,593
Apr 10, 20248.198.237.988.077.8119,965,488
Apr 9, 20248.048.288.008.187.9225,249,605
Apr 8, 20248.218.438.148.157.8937,074,905
Apr 3, 20248.218.298.098.257.9833,562,612
Apr 2, 20248.248.348.128.298.0243,067,195
Apr 1, 20248.208.318.128.227.9539,869,862
Mar 29, 20248.018.167.958.187.9222,737,318
Mar 28, 20247.668.177.598.067.8045,266,122
Mar 27, 20247.858.127.647.667.4147,215,479
Mar 26, 20248.108.337.938.047.7861,482,722
Mar 25, 20248.678.798.168.187.92108,801,029
Mar 22, 20247.858.517.778.518.2393,302,559
Mar 21, 20247.817.857.617.747.4923,207,002
Mar 20, 20247.707.787.617.727.4730,787,497
Mar 19, 20247.507.747.457.637.3824,293,814
Mar 18, 20247.397.507.337.497.2520,554,301
Mar 15, 20247.107.377.077.367.1218,907,525
Mar 14, 20247.177.287.087.136.9013,922,908
Mar 13, 20247.077.186.997.116.8813,266,341
Mar 12, 20247.117.126.987.086.8514,084,559
Mar 11, 20247.047.096.977.096.8611,705,793
Mar 8, 20246.937.046.917.036.8011,640,466
Mar 7, 20246.977.116.926.946.7212,868,827
Mar 6, 20246.857.006.806.936.7114,053,279
Mar 5, 20246.906.956.826.906.6811,182,280
Mar 4, 20246.987.086.866.906.6813,317,561
Mar 1, 20246.836.946.796.936.7114,241,110
Feb 29, 20246.566.836.506.836.6114,951,122
Feb 28, 20246.866.946.566.566.3517,928,835
Feb 27, 20246.726.836.676.836.6110,456,112
Feb 26, 20246.696.856.646.746.5215,046,466

Related Tickers

TIH1.SG PT Timah Tbk
0.0475
-6.86%
 
COH.F Cobalt Blue Holdings Limited
0.0252
-1.95%
 
EBR0.F Strata Investment Holdings Plc
0.0875
0.00%
 
060480.KQ Kukil Metal Co., Ltd.
1,762.00
-0.40%
 
GFM-H.V GFM Resources Limited
0.0250
0.00%
 
37G.BE Ceritech AG
4.4800
0.00%
 
COH.SG Cobalt Blue Holdings Limited
0.0282
-1.05%
 
CMT.CN Cullinan Metals Corp.
0.0250
0.00%
 
TECKN.MX Teck Resources Limited
868.53
0.00%
 
W4F.BE Wesizwe Platinum Ltd
0.0245
+4.26%