Anhui Conch Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.670 | 22.720 | 22.110 | 22.380 | 19.721 | 21,212,919 |
| 2024-04-23 | 23.190 | 23.190 | 22.530 | 22.590 | 19.906 | 18,573,867 |
| 2024-04-22 | 23.230 | 23.420 | 22.980 | 23.200 | 20.443 | 15,639,909 |
| 2024-04-19 | 22.800 | 23.350 | 22.770 | 23.230 | 20.470 | 18,449,667 |
| 2024-04-18 | 23.130 | 23.370 | 22.900 | 22.920 | 20.197 | 23,627,905 |
| 2024-04-17 | 22.800 | 23.220 | 22.650 | 23.170 | 20.417 | 25,792,401 |
| 2024-04-16 | 22.700 | 23.050 | 22.580 | 22.800 | 20.091 | 24,055,025 |
| 2024-04-15 | 22.540 | 22.900 | 22.400 | 22.700 | 20.003 | 22,522,528 |
| 2024-04-12 | 22.740 | 22.940 | 22.480 | 22.550 | 19.870 | 24,589,670 |
| 2024-04-11 | 21.920 | 22.880 | 21.920 | 22.850 | 20.135 | 53,177,295 |
| 2024-04-10 | 22.030 | 22.130 | 21.670 | 21.770 | 19.183 | 17,615,449 |
| 2024-04-09 | 22.130 | 22.260 | 22.010 | 22.120 | 19.492 | 14,186,251 |
| 2024-04-08 | 22.290 | 22.420 | 22.080 | 22.170 | 19.536 | 13,278,986 |
| 2024-04-03 | 22.400 | 22.470 | 22.150 | 22.290 | 19.641 | 12,421,055 |
| 2024-04-02 | 22.430 | 22.540 | 22.320 | 22.370 | 19.712 | 14,636,115 |
| 2024-04-01 | 22.310 | 22.490 | 22.220 | 22.430 | 19.765 | 20,276,090 |
| 2024-03-29 | 22.140 | 22.280 | 22.120 | 22.280 | 19.633 | 4,543,701 |
| 2024-03-28 | 22.150 | 22.290 | 22.000 | 22.220 | 19.580 | 15,415,760 |
| 2024-03-27 | 22.390 | 22.560 | 22.150 | 22.160 | 19.527 | 14,804,824 |
| 2024-03-26 | 22.370 | 22.410 | 22.130 | 22.330 | 19.677 | 16,828,041 |
| 2024-03-25 | 22.240 | 22.570 | 22.090 | 22.390 | 19.729 | 18,019,048 |
| 2024-03-22 | 22.560 | 22.630 | 22.190 | 22.270 | 19.624 | 19,383,605 |
| 2024-03-21 | 22.730 | 22.900 | 22.520 | 22.630 | 19.941 | 19,942,840 |
| 2024-03-20 | 22.880 | 22.950 | 22.600 | 22.680 | 19.985 | 32,845,828 |
| 2024-03-19 | 23.370 | 23.440 | 23.130 | 23.200 | 20.443 | 16,589,498 |
| 2024-03-18 | 23.450 | 23.570 | 23.320 | 23.380 | 20.602 | 15,408,992 |
| 2024-03-15 | 23.220 | 23.500 | 23.150 | 23.490 | 20.699 | 15,738,134 |
| 2024-03-14 | 23.060 | 23.500 | 23.050 | 23.260 | 20.496 | 17,398,778 |
| 2024-03-13 | 23.690 | 23.690 | 23.160 | 23.200 | 20.443 | 26,998,922 |
| 2024-03-12 | 23.750 | 23.950 | 23.350 | 23.830 | 20.998 | 26,434,379 |
| 2024-03-11 | 23.800 | 23.930 | 23.520 | 23.750 | 20.928 | 16,859,280 |
| 2024-03-08 | 24.130 | 24.150 | 23.700 | 23.800 | 20.972 | 16,267,084 |
| 2024-03-07 | 23.950 | 24.460 | 23.920 | 24.170 | 21.298 | 19,220,504 |
| 2024-03-06 | 23.750 | 24.090 | 23.600 | 24.000 | 21.148 | 17,420,409 |
| 2024-03-05 | 23.340 | 23.760 | 23.240 | 23.750 | 20.928 | 19,291,448 |
| 2024-03-04 | 23.760 | 23.760 | 23.270 | 23.430 | 20.646 | 23,230,402 |
| 2024-03-01 | 23.910 | 23.920 | 23.650 | 23.770 | 20.945 | 17,529,343 |
| 2024-02-29 | 23.700 | 23.950 | 23.670 | 23.940 | 21.095 | 20,981,150 |
| 2024-02-28 | 24.030 | 24.100 | 23.690 | 23.860 | 21.025 | 20,861,133 |
| 2024-02-27 | 24.060 | 24.190 | 23.880 | 24.060 | 21.201 | 16,170,713 |
| 2024-02-26 | 24.510 | 24.580 | 24.080 | 24.130 | 21.263 | 15,542,987 |
| 2024-02-23 | 24.650 | 24.810 | 24.350 | 24.600 | 21.677 | 15,221,381 |
| 2024-02-22 | 24.610 | 24.770 | 24.390 | 24.680 | 21.747 | 14,373,686 |
| 2024-02-21 | 24.390 | 25.080 | 24.230 | 24.740 | 21.800 | 21,595,040 |
| 2024-02-20 | 24.040 | 24.630 | 23.900 | 24.460 | 21.554 | 19,074,976 |
| 2024-02-19 | 24.220 | 24.280 | 23.590 | 24.140 | 21.272 | 19,765,008 |
| 2024-02-08 | 23.830 | 24.230 | 23.620 | 24.230 | 21.351 | 26,927,269 |
| 2024-02-07 | 23.740 | 23.840 | 23.400 | 23.820 | 20.990 | 24,806,886 |
| 2024-02-06 | 23.150 | 23.890 | 23.070 | 23.740 | 20.919 | 25,803,376 |
| 2024-02-05 | 22.980 | 23.350 | 22.660 | 23.270 | 20.505 | 33,439,138 |
| 2024-02-02 | 23.000 | 23.320 | 22.430 | 22.980 | 20.249 | 20,491,936 |
| 2024-02-01 | 23.040 | 23.320 | 22.760 | 23.000 | 20.267 | 18,906,126 |
| 2024-01-31 | 22.680 | 23.330 | 22.630 | 23.110 | 20.364 | 23,924,743 |
| 2024-01-30 | 22.910 | 23.250 | 22.810 | 22.810 | 20.100 | 17,333,903 |
| 2024-01-29 | 22.970 | 23.340 | 22.940 | 23.060 | 20.320 | 22,209,907 |
| 2024-01-26 | 22.840 | 23.340 | 22.610 | 22.820 | 20.108 | 22,339,901 |
| 2024-01-25 | 22.130 | 22.650 | 22.060 | 22.600 | 19.915 | 20,828,037 |
| 2024-01-24 | 21.840 | 22.240 | 21.420 | 22.130 | 19.500 | 15,143,017 |
| 2024-01-23 | 21.740 | 21.860 | 21.530 | 21.750 | 19.166 | 13,176,082 |
| 2024-01-22 | 22.200 | 22.430 | 21.600 | 21.860 | 19.262 | 17,620,255 |
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.