Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	29.450	29.540	29.050	29.520	24.547	21,489,560
2023-01-31	28.970	29.660	28.910	29.420	24.464	18,867,370
2023-01-30	30.090	30.090	29.060	29.130	24.223	27,640,249
2023-01-20	29.070	29.490	28.960	29.480	24.514	16,392,266
2023-01-19	29.000	29.080	28.760	29.060	24.165	17,766,503
2023-01-18	29.180	29.290	28.800	29.030	24.140	15,255,302
2023-01-17	29.330	29.480	28.950	29.190	24.273	13,439,163
2023-01-16	28.840	29.640	28.770	29.320	24.381	25,324,408
2023-01-13	28.060	29.000	28.060	28.920	24.048	25,394,106
2023-01-12	28.410	28.480	27.910	28.050	23.325	16,245,925
2023-01-11	28.440	28.720	28.350	28.550	23.741	11,180,936
2023-01-10	28.440	28.660	28.220	28.350	23.574	9,946,887
2023-01-09	28.660	28.850	28.360	28.440	23.649	13,999,766
2023-01-06	28.500	28.760	28.310	28.580	23.766	13,909,471
2023-01-05	28.280	28.540	28.150	28.380	23.599	13,799,267
2023-01-04	27.720	28.610	27.620	28.140	23.400	19,368,871
2023-01-03	27.390	27.770	27.080	27.710	23.042	11,087,579
2022-12-30	27.500	27.750	27.340	27.380	22.768	13,929,453
2022-12-29	27.830	27.830	27.250	27.380	22.768	14,659,541
2022-12-28	28.150	28.160	27.800	27.920	23.217	15,644,405
2022-12-27	28.110	28.450	28.070	28.150	23.408	13,241,272
2022-12-26	28.290	28.580	27.810	28.000	23.283	16,259,934
2022-12-23	28.260	28.740	28.020	28.300	23.533	9,636,482
2022-12-22	28.380	29.170	28.320	28.440	23.649	16,294,896
2022-12-21	28.100	28.530	28.100	28.220	23.466	10,185,486
2022-12-20	28.510	28.560	28.000	28.120	23.383	15,493,851
2022-12-19	29.650	30.000	28.500	28.680	23.849	23,263,946
2022-12-16	28.650	30.000	28.630	29.640	24.647	32,041,468
2022-12-15	29.650	29.780	28.710	28.800	23.949	24,762,591
2022-12-14	29.700	29.780	29.250	29.700	24.697	20,378,506
2022-12-13	29.390	29.780	29.220	29.700	24.697	16,232,901
2022-12-12	30.060	30.450	29.490	29.540	24.564	28,571,906
2022-12-09	29.000	30.480	28.900	30.250	25.154	49,467,674
2022-12-08	28.700	29.180	28.700	28.990	24.107	15,339,751
2022-12-07	29.120	29.230	28.610	28.800	23.949	19,311,471
2022-12-06	29.590	29.750	29.080	29.110	24.206	22,227,830
2022-12-05	28.380	29.890	28.380	29.800	24.780	41,208,935
2022-12-02	28.540	28.600	28.100	28.180	23.433	16,552,531
2022-12-01	28.990	29.250	28.530	28.600	23.782	19,405,968
2022-11-30	28.990	29.430	28.560	28.590	23.774	28,848,815
2022-11-29	27.990	29.180	27.880	29.000	24.115	39,338,214
2022-11-28	27.700	27.700	27.110	27.450	22.826	17,758,327
2022-11-25	27.720	28.300	27.720	28.220	23.466	20,293,034
2022-11-24	27.800	28.240	27.600	27.710	23.042	17,952,357
2022-11-23	27.560	28.050	27.420	27.590	22.942	15,615,378
2022-11-22	27.620	28.130	27.380	27.660	23.001	13,735,015
2022-11-21	27.880	27.880	26.890	27.520	22.884	19,955,705
2022-11-18	28.400	28.570	27.800	27.880	23.184	24,027,653
2022-11-17	28.500	28.740	28.000	28.380	23.599	21,617,072
2022-11-16	28.920	28.980	28.420	28.530	23.724	24,204,779
2022-11-15	27.600	29.310	27.260	29.090	24.190	50,853,812
2022-11-14	27.800	28.120	27.210	27.580	22.934	50,130,352
2022-11-11	26.440	27.270	26.280	27.000	22.452	38,652,624
2022-11-10	25.850	26.140	25.680	26.040	21.654	14,050,626
2022-11-09	25.950	26.350	25.810	26.010	21.629	12,249,662
2022-11-08	25.930	26.250	25.850	26.010	21.629	14,995,916
2022-11-07	25.550	26.240	25.480	26.060	21.670	21,647,640
2022-11-04	24.910	25.850	24.910	25.700	21.371	27,995,034
2022-11-03	25.000	25.070	24.780	24.940	20.739	14,767,105
2022-11-02	25.030	25.390	24.800	25.280	21.022	25,164,920

← NewerPage 16 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.