Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	32.430	32.500	32.000	32.360	26.909	13,982,682
2022-07-29	33.010	33.220	32.440	32.500	27.025	17,841,764
2022-07-28	33.000	33.230	32.910	32.980	27.424	11,396,459
2022-07-27	33.350	33.500	32.900	32.910	27.366	17,288,943
2022-07-26	33.190	33.490	32.880	33.420	27.790	15,520,490
2022-07-25	33.290	33.540	33.110	33.190	27.599	15,214,502
2022-07-22	34.000	34.130	33.050	33.280	27.674	30,400,499
2022-07-21	34.300	34.490	34.010	34.020	28.289	13,406,364
2022-07-20	34.960	34.970	34.430	34.550	28.730	10,564,147
2022-07-19	34.980	35.000	34.580	34.740	28.888	15,273,918
2022-07-18	34.000	35.410	33.850	35.110	29.196	20,692,177
2022-07-15	34.600	34.930	34.000	34.000	28.273	19,687,070
2022-07-14	35.120	35.150	34.610	34.770	28.913	14,595,516
2022-07-13	35.890	36.060	35.130	35.350	29.395	17,806,046
2022-07-12	35.100	36.000	34.980	35.790	29.761	30,654,108
2022-07-11	34.600	35.350	34.300	35.150	29.229	22,763,996
2022-07-08	34.990	35.300	34.780	35.000	29.104	13,594,568
2022-07-07	34.950	35.070	34.570	34.840	28.971	14,132,114
2022-07-06	35.750	35.850	34.700	34.960	29.071	24,404,371
2022-07-05	36.030	36.350	35.360	35.890	29.844	26,942,884
2022-07-04	35.770	36.210	35.400	36.000	29.936	31,584,401
2022-07-01	35.420	35.950	35.230	35.560	29.570	32,240,289
2022-06-30	34.800	35.510	34.610	35.280	29.337	36,228,051
2022-06-29	34.390	34.880	34.300	34.660	28.821	31,513,888
2022-06-28	34.300	34.470	34.010	34.410	28.614	21,972,946
2022-06-27	33.960	34.450	33.710	34.330	28.547	27,686,278
2022-06-24	34.000	34.080	33.610	33.960	28.239	24,670,938
2022-06-23	33.740	33.980	33.550	33.880	28.173	18,049,961
2022-06-22	34.520	34.520	33.620	33.740	28.056	31,772,007
2022-06-21	34.900	34.900	34.040	34.520	28.705	26,602,773
2022-06-20	37.220	37.220	36.790	37.100	28.871	31,434,146
2022-06-17	36.110	37.100	36.110	37.100	28.871	35,425,053
2022-06-16	36.860	37.000	36.500	36.530	28.428	24,076,474
2022-06-15	36.180	37.310	36.060	36.880	28.700	42,746,209
2022-06-14	35.250	36.190	35.020	36.180	28.155	35,768,518
2022-06-13	35.400	35.880	35.110	35.510	27.634	24,868,038
2022-06-10	35.300	35.650	35.100	35.600	27.704	20,386,433
2022-06-09	35.740	35.970	35.480	35.570	27.681	23,825,056
2022-06-08	35.520	35.930	35.400	35.750	27.821	29,442,996
2022-06-07	35.110	35.500	35.000	35.500	27.626	33,869,097
2022-06-06	35.780	35.890	34.700	35.210	27.401	63,868,790
2022-06-02	37.190	37.250	36.030	36.220	28.187	45,461,684
2022-06-01	36.830	37.200	36.830	37.170	28.926	17,436,583
2022-05-31	37.080	37.100	36.680	36.830	28.661	24,039,428
2022-05-30	37.050	37.360	36.950	37.080	28.856	16,609,496
2022-05-27	37.700	37.820	37.060	37.220	28.965	27,795,387
2022-05-26	37.420	38.150	37.410	37.690	29.331	26,844,267
2022-05-25	36.920	37.240	36.730	37.120	28.887	12,621,112
2022-05-24	37.650	37.670	36.900	36.920	28.731	18,950,636
2022-05-23	37.970	37.970	37.420	37.500	29.183	14,312,880
2022-05-20	37.690	38.090	37.560	37.970	29.548	16,619,936
2022-05-19	36.950	37.750	36.810	37.540	29.214	15,227,267
2022-05-18	37.780	37.820	37.070	37.290	29.019	21,528,753
2022-05-17	38.120	38.120	37.380	37.980	29.556	16,572,848
2022-05-16	38.580	38.690	37.870	38.120	29.665	15,730,687
2022-05-13	37.950	38.270	37.810	38.220	29.743	15,043,572
2022-05-12	38.130	38.280	37.590	37.910	29.502	15,208,924
2022-05-11	38.980	39.060	38.120	38.330	29.829	20,327,154
2022-05-10	38.150	38.900	37.790	38.760	30.163	15,379,518
2022-05-09	38.890	39.580	38.410	38.730	30.140	10,924,636

← NewerPage 18 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.