Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	22.410	22.570	22.150	22.280	19.633	12,112,370
2024-01-18	22.300	22.580	21.780	22.500	19.826	15,433,075
2024-01-17	22.730	22.770	22.360	22.360	19.703	15,431,492
2024-01-16	22.580	22.870	22.460	22.820	20.108	17,511,469
2024-01-15	22.300	22.690	22.150	22.660	19.967	11,129,565
2024-01-12	22.330	22.630	22.250	22.390	19.729	9,435,128
2024-01-11	22.370	22.470	22.100	22.330	19.677	8,806,515
2024-01-10	22.350	22.550	22.290	22.410	19.747	8,123,365
2024-01-09	22.490	22.490	22.070	22.440	19.774	9,246,115
2024-01-08	22.500	22.730	22.300	22.440	19.774	14,669,571
2024-01-05	22.320	22.830	21.920	22.490	19.818	18,303,550
2024-01-04	22.470	22.510	22.050	22.360	19.703	10,499,915
2024-01-03	22.300	22.530	22.200	22.470	19.800	8,521,513
2024-01-02	22.550	22.560	22.320	22.350	19.694	8,077,796
2023-12-29	22.610	22.750	22.330	22.560	19.879	14,529,824
2023-12-28	22.160	22.620	22.070	22.560	19.879	14,204,365
2023-12-27	22.010	22.180	21.900	22.160	19.527	9,420,472
2023-12-26	21.950	22.040	21.830	22.000	19.386	8,570,874
2023-12-25	21.760	21.990	21.630	21.980	19.368	8,932,093
2023-12-22	21.650	21.930	21.470	21.800	19.210	10,708,896
2023-12-21	21.450	21.720	21.320	21.690	19.113	12,524,434
2023-12-20	21.490	21.600	21.430	21.480	18.928	8,273,603
2023-12-19	21.490	21.620	21.300	21.470	18.919	9,679,377
2023-12-18	21.750	21.890	21.490	21.580	19.016	10,374,459
2023-12-15	21.720	22.220	21.700	21.840	19.245	13,583,214
2023-12-14	21.700	21.830	21.590	21.660	19.086	8,241,426
2023-12-13	22.150	22.160	21.400	21.560	18.998	13,624,478
2023-12-12	21.790	22.190	21.700	22.110	19.483	10,791,717
2023-12-11	21.780	21.870	21.360	21.830	19.236	16,871,923
2023-12-08	22.000	22.190	21.780	21.820	19.227	16,083,700
2023-12-07	22.120	22.180	21.750	22.000	19.386	16,056,976
2023-12-06	22.250	22.410	22.060	22.110	19.483	15,350,675
2023-12-05	22.530	22.720	22.260	22.270	19.624	12,957,126
2023-12-04	22.860	22.990	22.570	22.580	19.897	13,607,780
2023-12-01	22.980	23.050	22.680	22.860	20.144	16,533,412
2023-11-30	23.050	23.180	22.910	23.000	20.267	11,672,626
2023-11-29	23.450	23.600	23.030	23.130	20.382	18,403,219
2023-11-28	23.360	23.520	23.300	23.510	20.716	9,269,747
2023-11-27	23.770	23.770	23.270	23.350	20.575	17,080,048
2023-11-24	24.000	24.070	23.700	23.770	20.945	13,843,992
2023-11-23	23.690	23.750	23.490	23.740	20.919	8,744,592
2023-11-22	23.660	23.910	23.570	23.610	20.805	12,468,384
2023-11-21	23.490	24.000	23.490	23.750	20.928	21,695,572
2023-11-20	23.390	23.470	23.300	23.450	20.664	10,646,731
2023-11-17	23.670	23.770	23.270	23.420	20.637	23,225,133
2023-11-16	23.890	23.920	23.590	23.820	20.990	10,462,343
2023-11-15	23.730	24.180	23.720	23.930	21.086	19,876,664
2023-11-14	23.580	23.720	23.410	23.500	20.708	13,353,849
2023-11-13	23.540	23.680	23.320	23.570	20.769	12,935,094
2023-11-10	23.800	23.800	23.480	23.530	20.734	14,289,184
2023-11-09	23.750	24.000	23.750	23.850	21.016	12,242,507
2023-11-08	23.830	23.950	23.650	23.750	20.928	15,858,684
2023-11-07	24.110	24.120	23.780	23.860	21.025	16,565,714
2023-11-06	24.000	24.160	23.850	24.090	21.227	16,574,269
2023-11-03	23.700	23.840	23.690	23.770	20.945	11,667,453
2023-11-02	23.800	23.950	23.690	23.720	20.901	10,026,813
2023-11-01	24.220	24.280	23.600	23.800	20.972	16,775,931
2023-10-31	24.330	24.500	23.960	24.190	21.316	13,051,580
2023-10-30	24.300	24.680	24.100	24.330	21.439	18,007,055
2023-10-27	23.850	24.660	23.850	24.510	21.598	15,878,159

← NewerPage 12 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.