Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	26.980	27.080	26.670	26.870	22.344	12,082,442
2023-04-25	27.100	27.220	26.700	27.000	22.452	15,937,697
2023-04-24	27.560	27.560	27.000	27.100	22.535	19,076,218
2023-04-21	28.010	28.270	27.500	27.560	22.917	19,455,235
2023-04-20	27.970	28.120	27.800	28.000	23.283	16,420,107
2023-04-19	28.500	28.520	27.920	27.970	23.258	22,133,098
2023-04-18	28.510	28.660	28.420	28.500	23.699	18,340,962
2023-04-17	28.400	28.650	28.350	28.580	23.766	22,034,800
2023-04-14	28.710	28.870	28.570	28.610	23.791	12,249,118
2023-04-13	28.980	28.980	28.570	28.630	23.807	17,194,106
2023-04-12	29.030	29.190	28.820	29.100	24.198	15,016,400
2023-04-11	28.530	29.160	28.360	29.060	24.165	29,790,913
2023-04-10	28.630	28.720	28.460	28.560	23.749	13,080,470
2023-04-07	28.410	28.650	28.330	28.590	23.774	12,534,921
2023-04-06	28.450	28.550	28.300	28.400	23.616	10,438,488
2023-04-04	28.340	28.700	28.220	28.580	23.766	24,180,182
2023-04-03	28.270	28.510	28.100	28.340	23.566	22,573,341
2023-03-31	28.410	28.700	28.250	28.250	23.491	19,160,812
2023-03-30	28.100	28.530	27.800	28.390	23.608	20,883,157
2023-03-29	28.190	28.380	28.000	28.050	23.325	18,746,502
2023-03-28	28.240	28.430	27.900	28.180	23.433	22,765,139
2023-03-27	28.890	28.890	28.040	28.220	23.466	24,966,155
2023-03-24	29.200	29.200	28.800	28.950	24.073	18,820,494
2023-03-23	29.080	29.290	28.840	29.230	24.306	13,748,944
2023-03-22	29.290	29.390	29.030	29.200	24.281	13,259,470
2023-03-21	29.360	29.440	29.000	29.180	24.265	11,162,425
2023-03-20	29.400	30.100	29.130	29.140	24.231	21,301,306
2023-03-17	29.650	29.840	29.260	29.390	24.439	22,893,909
2023-03-16	29.430	29.770	29.280	29.410	24.456	14,354,328
2023-03-15	29.180	29.780	29.140	29.630	24.639	18,409,672
2023-03-14	29.300	29.540	29.000	29.060	24.165	14,724,715
2023-03-13	29.100	29.500	28.930	29.240	24.314	19,005,367
2023-03-10	29.580	29.590	29.070	29.190	24.273	20,489,802
2023-03-09	30.200	30.240	29.600	29.690	24.689	17,331,032
2023-03-08	30.300	30.310	29.900	30.200	25.113	15,348,085
2023-03-07	30.880	31.160	30.290	30.360	25.246	23,580,048
2023-03-06	31.720	31.720	30.700	30.930	25.720	29,850,928
2023-03-03	31.690	31.790	31.300	31.720	26.377	15,454,479
2023-03-02	31.050	31.930	30.930	31.640	26.310	24,487,335
2023-03-01	30.950	31.550	30.950	31.240	25.978	26,137,496
2023-02-28	30.720	30.930	30.210	30.680	25.512	21,347,916
2023-02-27	30.950	31.270	30.530	30.700	25.529	17,222,562
2023-02-24	31.680	31.680	30.800	31.090	25.853	26,383,686
2023-02-23	31.540	31.840	31.480	31.760	26.410	19,061,663
2023-02-22	31.820	31.940	31.380	31.540	26.227	18,298,997
2023-02-21	31.770	32.300	31.510	31.950	26.568	36,427,214
2023-02-20	30.200	31.790	30.170	31.760	26.410	59,051,480
2023-02-17	30.130	30.790	30.050	30.060	24.996	22,147,077
2023-02-16	30.110	30.850	29.850	30.120	25.046	35,919,697
2023-02-15	29.980	30.500	29.960	29.990	24.938	28,749,017
2023-02-14	29.960	30.150	29.650	29.960	24.913	22,439,911
2023-02-13	28.900	30.170	28.730	30.020	24.963	51,456,756
2023-02-10	28.590	29.040	28.570	28.900	24.032	15,117,478
2023-02-09	28.580	28.750	28.520	28.690	23.857	14,001,251
2023-02-08	28.880	28.990	28.530	28.590	23.774	13,569,572
2023-02-07	28.640	29.280	28.630	28.870	24.007	16,494,928
2023-02-06	28.800	28.930	28.460	28.640	23.816	15,456,041
2023-02-03	29.410	29.450	28.850	29.070	24.173	21,405,033
2023-02-02	29.450	29.790	29.260	29.600	24.614	21,958,279
2023-02-01	29.450	29.540	29.050	29.520	24.547	21,489,560

← NewerPage 15 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.