Anhui Conch Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.510	18.720	17.510	18.640	18.640	85,892,873
2026-10-15	17.430	17.600	17.290	17.510	17.510	19,402,894
2026-10-14	17.200	17.750	17.180	17.540	17.540	28,744,618
2026-10-13	17.330	17.520	17.190	17.230	17.230	18,952,256
2026-10-12	17.420	17.600	17.330	17.390	17.390	18,335,030
2026-10-09	17.300	17.540	17.300	17.390	17.390	19,620,683
2026-10-08	17.490	17.540	17.220	17.380	17.380	23,614,563
2026-09-30	16.880	17.600	16.800	17.510	17.510	39,791,168
2026-09-29	16.840	17.020	16.800	16.980	16.850	16,497,202
2026-09-28	16.930	17.000	16.690	16.770	16.642	15,715,654
2026-09-24	17.220	17.290	16.890	16.930	16.800	22,596,033
2026-09-23	17.090	17.670	17.050	17.300	17.168	25,565,887
2026-09-22	17.200	17.210	17.040	17.120	16.989	15,467,688
2026-09-21	17.020	17.280	16.900	17.250	17.118	20,102,641
2026-09-18	16.980	17.100	16.900	17.020	16.890	14,059,006
2026-09-17	16.900	16.980	16.780	16.940	16.810	18,025,014
2026-09-16	17.300	17.340	16.850	16.940	16.810	27,655,684
2026-09-15	17.360	17.490	17.230	17.280	17.148	17,947,363
2026-09-14	17.330	17.630	17.310	17.410	17.277	19,370,431
2026-09-11	17.650	17.650	17.300	17.330	17.197	33,011,201
2026-09-10	17.810	17.860	17.630	17.650	17.515	17,925,866
2026-09-09	17.900	17.920	17.760	17.860	17.723	12,757,527
2026-09-08	17.810	18.020	17.790	17.920	17.783	15,554,592
2026-09-07	17.870	17.990	17.750	17.830	17.694	23,795,300
2026-09-04	17.800	18.050	17.670	17.880	17.743	29,547,904
2026-09-03	17.450	17.880	17.450	17.710	17.574	22,757,007
2026-09-02	17.700	17.760	17.450	17.450	17.316	19,458,710
2026-09-01	17.600	17.910	17.560	17.750	17.614	22,935,929
2026-08-31	18.330	18.420	17.620	17.650	17.515	39,907,886
2026-08-28	18.000	18.300	17.840	18.240	18.100	32,647,342
2026-08-27	17.570	18.050	17.420	18.020	17.882	41,415,909
2026-08-26	17.570	17.940	17.530	17.880	17.743	25,954,096
2026-08-25	17.570	17.680	17.520	17.600	17.465	15,098,983
2026-08-24	17.400	17.730	17.350	17.570	17.436	24,451,731
2026-08-21	17.520	17.530	17.380	17.410	17.277	16,530,735
2026-08-20	17.410	17.660	17.380	17.610	17.475	20,209,568
2026-08-19	17.410	17.540	17.350	17.460	17.326	19,907,110
2026-08-18	17.370	17.450	17.320	17.430	17.297	13,559,446
2026-08-17	17.300	17.430	17.210	17.370	17.237	16,678,149
2026-08-14	17.470	17.490	17.350	17.360	17.227	15,044,186
2026-08-13	17.610	17.640	17.460	17.490	17.356	23,012,025
2026-08-12	17.620	17.760	17.440	17.700	17.565	25,998,577
2026-08-11	17.850	17.860	17.600	17.620	17.485	22,322,653
2026-08-10	17.700	17.970	17.690	17.840	17.703	26,264,734
2026-08-07	17.750	17.790	17.580	17.760	17.624	21,735,257
2026-08-06	17.690	17.820	17.550	17.800	17.664	25,415,696
2026-08-05	17.810	17.830	17.530	17.740	17.604	30,185,688
2026-08-04	18.310	18.350	17.750	17.800	17.664	57,752,723
2026-08-03	18.490	18.590	18.190	18.310	18.170	34,459,751
2026-07-31	18.410	18.600	18.200	18.560	18.418	33,549,608
2026-07-30	18.350	18.670	18.300	18.640	18.497	32,595,310
2026-07-29	17.930	18.400	17.910	18.340	18.200	33,846,396
2026-07-28	17.750	18.000	17.660	17.960	17.823	22,908,877
2026-07-27	17.750	17.900	17.640	17.750	17.614	25,067,104
2026-07-24	18.080	18.200	17.760	17.770	17.634	21,170,175
2026-07-23	17.700	18.160	17.610	18.150	18.011	31,895,748
2026-07-22	17.590	17.890	17.320	17.850	17.713	32,342,929
2026-07-21	17.800	18.140	17.530	17.590	17.455	49,887,887
2026-07-20	17.490	17.840	17.410	17.820	17.684	42,585,046

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1300 CNY
2026-07-02	0.6100 CNY
2025-09-30	0.2400 CNY
2025-06-27	0.7100 CNY
2024-06-24	0.9600 CNY
2023-06-20	1.4800 CNY
2022-06-21	2.3800 CNY
2021-06-17	2.1200 CNY
2020-06-18	2.0000 CNY
2019-06-19	1.6900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.