Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	24.350	25.290	24.080	25.270	21.013	32,530,953
2022-10-31	25.150	25.190	24.200	24.280	20.190	29,617,840
2022-10-28	25.990	26.500	25.240	25.300	21.038	35,470,881
2022-10-27	26.770	27.180	26.770	27.050	22.493	14,714,298
2022-10-26	26.640	27.200	26.620	26.760	22.252	15,704,399
2022-10-25	26.660	27.060	26.360	26.810	22.294	15,073,972
2022-10-24	27.800	27.900	26.500	26.540	22.069	29,039,318
2022-10-21	27.910	28.500	27.610	27.790	23.109	15,801,786
2022-10-20	27.800	28.180	27.700	27.820	23.134	11,050,826
2022-10-19	28.330	28.500	28.020	28.020	23.300	14,437,625
2022-10-18	28.760	28.930	28.360	28.380	23.599	10,894,144
2022-10-17	28.800	28.800	28.310	28.630	23.807	16,681,596
2022-10-14	28.800	29.100	28.660	28.900	24.032	15,542,234
2022-10-13	28.100	29.080	27.960	28.630	23.807	19,317,872
2022-10-12	27.850	28.370	27.360	28.340	23.566	14,486,697
2022-10-11	28.210	28.330	27.540	27.950	23.242	13,230,911
2022-10-10	28.730	29.100	28.030	28.190	23.441	15,951,525
2022-09-30	28.180	29.150	28.180	28.810	23.957	28,487,069
2022-09-29	28.390	29.100	28.000	28.110	23.375	18,440,487
2022-09-28	28.500	28.760	28.200	28.300	23.533	15,627,949
2022-09-27	28.360	28.650	28.120	28.610	23.791	13,401,972
2022-09-26	28.500	28.850	28.310	28.330	23.558	14,695,846
2022-09-23	28.730	29.140	28.550	28.660	23.832	14,117,002
2022-09-22	28.870	29.050	28.620	28.730	23.890	18,094,858
2022-09-21	29.410	29.450	28.740	29.180	24.265	24,394,559
2022-09-20	30.610	30.650	29.220	29.580	24.597	39,075,712
2022-09-19	31.190	31.190	30.350	30.450	25.321	21,451,430
2022-09-16	32.020	32.170	31.010	31.190	25.936	33,850,625
2022-09-15	31.640	32.450	31.640	32.230	26.801	26,024,617
2022-09-14	31.570	32.080	31.490	31.590	26.269	16,121,199
2022-09-13	31.370	32.380	31.170	31.960	26.576	31,515,581
2022-09-09	30.220	31.500	30.160	31.370	26.086	44,961,442
2022-09-08	30.350	30.540	30.050	30.200	25.113	19,969,177
2022-09-07	30.800	30.900	30.220	30.410	25.287	29,422,849
2022-09-06	31.050	31.200	30.770	31.000	25.778	20,191,134
2022-09-05	31.040	31.230	30.500	31.010	25.786	22,635,615
2022-09-02	31.600	31.900	31.070	31.170	25.919	17,741,847
2022-09-01	31.500	32.270	31.000	31.600	26.277	25,800,265
2022-08-31	30.890	31.920	30.670	31.920	26.543	35,382,915
2022-08-30	31.390	31.960	30.840	30.990	25.770	20,662,339
2022-08-29	31.550	31.770	31.100	31.420	26.127	15,488,825
2022-08-26	31.870	32.000	31.360	31.810	26.452	19,215,698
2022-08-25	31.320	32.290	31.150	32.100	26.693	31,077,161
2022-08-24	31.460	31.590	31.000	31.030	25.803	18,762,078
2022-08-23	32.180	32.230	31.350	31.470	26.169	20,059,314
2022-08-22	31.890	32.340	31.750	32.180	26.759	14,567,025
2022-08-19	31.630	32.060	31.600	31.900	26.526	17,021,241
2022-08-18	32.600	32.700	31.580	31.620	26.294	28,738,173
2022-08-17	32.770	32.880	32.160	32.760	27.242	15,432,773
2022-08-16	32.760	33.060	32.610	32.750	27.233	11,788,401
2022-08-15	32.880	33.220	32.600	32.670	27.167	13,030,343
2022-08-12	32.670	32.990	32.530	32.880	27.341	9,400,407
2022-08-11	32.530	32.790	32.190	32.720	27.208	12,266,532
2022-08-10	32.500	33.000	32.110	32.370	26.917	14,346,791
2022-08-09	32.540	32.690	32.330	32.500	27.025	11,765,779
2022-08-08	32.030	32.600	31.950	32.550	27.067	16,704,135
2022-08-05	31.260	32.080	31.000	32.030	26.635	18,904,575
2022-08-04	31.100	31.290	30.930	31.190	25.936	11,446,572
2022-08-03	31.190	31.650	30.850	30.880	25.678	15,754,310
2022-08-02	31.930	31.930	31.070	31.320	26.044	22,448,193

← NewerPage 17 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.