Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	24.700	25.000	24.700	24.920	21.959	27,286,812
2023-07-25	24.520	24.990	24.470	24.700	21.765	41,679,994
2023-07-24	23.960	23.990	23.650	23.880	21.042	16,847,400
2023-07-21	23.660	23.850	23.630	23.830	20.998	12,120,433
2023-07-20	23.570	23.880	23.570	23.660	20.849	17,331,425
2023-07-19	23.530	23.590	23.410	23.570	20.769	9,454,674
2023-07-18	23.550	23.570	23.350	23.450	20.664	7,764,018
2023-07-17	23.580	23.580	23.340	23.450	20.664	6,502,597
2023-07-14	23.530	23.630	23.460	23.580	20.778	7,794,921
2023-07-13	23.330	23.560	23.320	23.530	20.734	11,256,991
2023-07-12	23.490	23.520	23.230	23.250	20.487	13,569,814
2023-07-11	23.560	23.730	23.440	23.490	20.699	11,410,168
2023-07-10	23.560	23.670	23.430	23.460	20.672	8,538,184
2023-07-07	23.510	23.550	23.360	23.440	20.655	8,900,865
2023-07-06	23.690	23.790	23.520	23.550	20.752	11,099,569
2023-07-05	23.900	23.940	23.680	23.730	20.910	10,501,848
2023-07-04	24.020	24.030	23.830	23.910	21.069	8,536,424
2023-07-03	23.850	24.110	23.820	23.980	21.131	12,704,175
2023-06-30	23.680	24.030	23.680	23.740	20.919	11,556,223
2023-06-29	24.090	24.170	23.660	23.680	20.866	13,181,558
2023-06-28	24.250	24.450	23.920	24.140	21.272	8,657,734
2023-06-27	23.660	24.360	23.640	24.320	21.430	14,564,897
2023-06-26	23.920	23.920	23.580	23.590	20.787	13,350,481
2023-06-21	24.280	24.350	24.000	24.010	21.157	15,720,180
2023-06-20	24.840	24.840	24.230	24.300	21.413	20,634,942
2023-06-19	26.640	26.690	26.180	26.280	21.853	18,225,279
2023-06-16	26.420	26.750	26.400	26.630	22.144	20,204,700
2023-06-15	25.710	26.330	25.710	26.330	21.895	21,217,125
2023-06-14	25.750	25.960	25.650	25.770	21.429	17,481,968
2023-06-13	25.580	25.770	25.450	25.690	21.362	18,503,579
2023-06-12	26.120	26.210	25.050	25.560	21.254	41,248,271
2023-06-09	26.510	26.830	26.130	26.210	21.795	46,360,613
2023-06-08	25.620	26.660	25.550	26.520	22.053	35,240,679
2023-06-07	25.400	25.800	25.400	25.620	21.304	12,338,014
2023-06-06	25.590	25.990	25.390	25.430	21.146	18,279,599
2023-06-05	25.430	25.750	25.310	25.580	21.271	12,749,958
2023-06-02	25.140	25.530	25.090	25.470	21.180	17,142,523
2023-06-01	25.030	25.240	24.910	25.000	20.789	12,508,209
2023-05-31	25.100	25.490	25.060	25.060	20.839	16,872,999
2023-05-30	25.390	25.580	25.070	25.280	21.022	13,988,432
2023-05-29	26.010	26.010	25.410	25.450	21.163	15,217,405
2023-05-26	25.630	26.140	25.610	26.120	21.720	11,159,606
2023-05-25	25.890	25.930	25.440	25.600	21.288	16,094,880
2023-05-24	26.370	26.510	25.930	25.940	21.570	17,110,670
2023-05-23	26.560	26.750	26.510	26.510	22.044	10,204,772
2023-05-22	26.370	26.770	26.310	26.650	22.161	12,890,609
2023-05-19	26.420	26.600	26.100	26.370	21.928	13,763,302
2023-05-18	26.470	26.630	26.350	26.450	21.994	11,064,152
2023-05-17	26.800	26.820	26.360	26.470	22.011	16,118,145
2023-05-16	27.240	27.240	26.770	26.840	22.319	14,125,340
2023-05-15	27.010	27.350	26.850	27.280	22.685	10,824,076
2023-05-12	27.380	27.500	26.990	27.060	22.502	13,908,795
2023-05-11	27.400	27.610	27.220	27.370	22.759	11,653,223
2023-05-10	27.520	27.750	27.310	27.450	22.826	14,851,236
2023-05-09	27.500	28.140	27.290	27.660	23.001	35,486,967
2023-05-08	27.080	27.530	26.850	27.430	22.809	20,553,866
2023-05-05	27.100	27.390	26.660	27.060	22.502	17,531,662
2023-05-04	26.840	27.130	26.620	27.010	22.460	16,782,531
2023-04-28	26.670	27.000	26.660	26.880	22.352	15,242,768
2023-04-27	26.620	26.870	26.420	26.660	22.169	17,904,837

← NewerPage 14 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.