Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	24.370	24.600	24.000	24.110	22.110	11,505,333
2024-07-22	24.870	24.880	24.410	24.430	22.403	20,508,067
2024-07-19	25.110	25.160	24.760	24.920	22.852	16,150,821
2024-07-18	25.210	25.310	24.960	25.100	23.018	15,673,763
2024-07-17	24.830	25.370	24.800	25.270	23.173	17,749,473
2024-07-16	24.860	24.900	24.530	24.840	22.779	8,909,345
2024-07-15	24.640	24.910	24.460	24.860	22.797	10,334,250
2024-07-12	24.870	25.140	24.700	24.760	22.706	11,791,278
2024-07-11	24.520	24.830	24.390	24.800	22.742	14,450,712
2024-07-10	24.700	24.740	24.310	24.510	22.476	14,416,877
2024-07-09	24.600	24.870	24.430	24.700	22.651	19,142,695
2024-07-08	24.050	24.880	24.050	24.700	22.651	28,009,532
2024-07-05	23.940	23.940	23.940	23.940	21.954	0
2024-07-04	24.050	24.100	23.820	23.940	21.954	13,551,795
2024-07-03	23.800	24.130	23.630	24.050	22.055	15,142,181
2024-07-02	23.360	23.990	23.360	23.780	21.807	20,447,466
2024-07-01	23.490	23.860	23.320	23.340	21.404	13,423,517
2024-06-28	23.500	23.780	23.430	23.590	21.633	12,591,980
2024-06-27	23.700	23.970	23.490	23.540	21.587	15,782,443
2024-06-26	23.550	23.720	23.200	23.680	21.715	17,484,557
2024-06-25	23.130	23.790	23.100	23.550	21.596	18,088,561
2024-06-24	23.530	24.000	23.100	23.140	21.220	23,065,235
2024-06-21	23.650	24.600	23.650	24.550	21.633	24,345,993
2024-06-20	23.650	23.840	23.510	23.780	20.954	7,822,807
2024-06-19	23.760	23.940	23.610	23.710	20.893	5,668,769
2024-06-18	23.600	23.870	23.590	23.830	20.998	7,250,739
2024-06-17	23.710	23.950	23.510	23.700	20.884	9,282,740
2024-06-14	23.300	23.950	23.120	23.820	20.990	15,751,737
2024-06-13	23.870	23.950	23.210	23.280	20.514	14,061,366
2024-06-12	23.850	23.980	23.710	23.870	21.034	8,424,564
2024-06-11	24.180	24.360	23.780	23.860	21.025	11,787,687
2024-06-07	24.200	24.420	24.080	24.300	21.413	11,696,582
2024-06-06	24.330	24.480	24.010	24.270	21.386	12,768,293
2024-06-05	24.530	24.780	24.300	24.350	21.457	12,110,124
2024-06-04	24.250	24.740	24.000	24.560	21.642	15,303,206
2024-06-03	24.000	24.480	23.780	24.480	21.571	22,076,561
2024-05-31	24.550	24.690	23.990	24.010	21.157	17,295,403
2024-05-30	24.460	24.670	24.330	24.530	21.615	14,370,235
2024-05-29	24.550	24.820	24.350	24.430	21.527	13,558,029
2024-05-28	24.640	24.820	24.400	24.460	21.554	19,222,178
2024-05-27	24.460	24.640	24.310	24.610	21.686	12,828,389
2024-05-24	24.850	24.890	24.400	24.430	21.527	17,557,354
2024-05-23	25.130	25.180	24.690	24.860	21.906	21,733,561
2024-05-22	25.250	25.840	25.160	25.170	22.179	22,595,286
2024-05-21	25.330	25.950	25.190	25.400	22.382	20,795,933
2024-05-20	25.560	25.670	24.990	25.340	22.329	29,635,176
2024-05-17	25.370	25.620	24.710	25.400	22.382	33,121,668
2024-05-16	24.330	25.750	24.260	25.370	22.355	54,972,823
2024-05-15	24.020	24.550	23.850	24.330	21.439	19,572,461
2024-05-14	24.380	24.440	24.000	24.060	21.201	13,613,469
2024-05-13	24.150	24.460	23.860	24.360	21.465	18,205,261
2024-05-10	23.550	24.350	23.430	24.250	21.368	40,115,048
2024-05-09	23.180	23.690	23.180	23.550	20.752	18,451,631
2024-05-08	23.130	23.670	23.100	23.220	20.461	19,960,534
2024-05-07	23.220	23.250	22.810	23.210	20.452	15,309,168
2024-05-06	23.280	23.420	23.070	23.220	20.461	17,995,963
2024-04-30	23.210	23.280	22.910	22.980	20.249	16,178,836
2024-04-29	22.460	23.470	22.080	23.290	20.523	35,646,361
2024-04-26	22.510	22.800	22.250	22.770	20.064	17,030,564
2024-04-25	22.360	22.600	22.250	22.560	19.879	11,328,123

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.