Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	39.500	40.000	38.870	38.930	30.295	17,225,007
2022-05-05	39.980	40.560	39.770	40.380	31.424	23,947,298
2022-04-29	39.580	40.200	38.830	39.960	31.097	27,968,442
2022-04-28	39.450	40.260	39.150	40.100	31.206	28,680,277
2022-04-27	38.170	40.970	38.170	39.490	30.731	58,066,993
2022-04-26	37.100	38.280	36.900	37.660	29.307	21,717,375
2022-04-25	38.000	38.660	37.060	37.090	28.864	20,392,693
2022-04-22	37.100	38.660	36.900	38.320	29.821	18,235,838
2022-04-21	37.780	38.300	37.220	37.400	29.105	16,002,168
2022-04-20	38.900	39.160	37.830	38.010	29.580	16,037,800
2022-04-19	39.500	39.910	38.790	38.890	30.264	17,977,223
2022-04-18	39.740	40.070	39.130	39.610	30.825	10,806,408
2022-04-15	40.060	40.600	39.800	39.940	31.081	11,812,720
2022-04-14	39.710	40.500	39.020	40.300	31.362	21,978,291
2022-04-13	40.240	40.560	39.620	39.650	30.856	17,452,405
2022-04-12	40.240	40.680	39.600	40.460	31.486	21,403,117
2022-04-11	40.980	41.200	40.170	40.500	31.517	27,031,505
2022-04-08	40.680	41.250	40.280	40.920	31.844	32,168,377
2022-04-07	40.800	41.830	40.360	40.510	31.525	35,257,410
2022-04-06	39.610	41.130	39.460	40.930	31.852	30,546,460
2022-04-01	39.100	39.930	38.990	39.700	30.895	23,058,827
2022-03-31	38.540	39.990	38.450	39.490	30.731	34,819,390
2022-03-30	37.800	39.000	37.800	38.740	30.148	27,557,644
2022-03-29	37.480	37.830	37.210	37.680	29.323	15,032,714
2022-03-28	37.010	37.900	36.680	37.700	29.338	23,024,571
2022-03-25	36.840	37.290	36.670	36.870	28.692	13,209,662
2022-03-24	37.000	37.100	36.590	36.880	28.700	13,977,683
2022-03-23	37.100	37.360	36.900	37.140	28.902	13,187,096
2022-03-22	36.940	37.480	36.680	37.210	28.957	13,214,592
2022-03-21	37.800	37.870	36.920	37.130	28.895	19,285,457
2022-03-18	37.040	37.880	36.800	37.650	29.299	20,341,674
2022-03-17	36.200	37.370	36.000	36.990	28.786	33,445,310
2022-03-16	35.130	35.750	33.800	35.590	27.696	34,767,401
2022-03-15	37.010	37.030	34.720	34.750	27.043	42,152,938
2022-03-14	37.580	38.350	37.050	37.220	28.965	17,955,629
2022-03-11	37.730	38.180	37.100	38.050	29.611	27,199,849
2022-03-10	39.000	39.200	38.200	38.370	29.860	20,091,334
2022-03-09	39.490	39.690	36.650	38.190	29.720	29,773,532
2022-03-08	39.940	40.250	38.800	39.000	30.350	25,546,303
2022-03-07	39.950	40.880	39.710	40.180	31.268	27,320,946
2022-03-04	40.800	40.800	39.610	39.950	31.089	32,173,441
2022-03-03	40.790	41.340	40.570	41.160	32.031	21,386,984
2022-03-02	40.730	41.260	40.500	40.580	31.580	17,995,427
2022-03-01	40.430	40.940	40.340	40.780	31.735	15,842,725
2022-02-28	40.500	40.950	40.030	40.300	31.362	18,055,363
2022-02-25	40.880	41.440	40.250	40.310	31.369	21,680,149
2022-02-24	41.510	41.540	40.120	40.580	31.580	31,005,050
2022-02-23	42.400	42.700	41.610	41.860	32.576	21,235,476
2022-02-22	42.660	42.770	42.080	42.490	33.066	16,635,440
2022-02-21	43.540	43.760	42.700	43.160	33.587	16,899,816
2022-02-18	42.310	43.610	42.150	43.530	33.875	22,007,985
2022-02-17	42.490	43.350	41.820	42.630	33.175	19,201,836
2022-02-16	42.480	43.200	42.110	42.490	33.066	18,157,267
2022-02-15	42.730	42.960	41.800	42.100	32.762	20,713,128
2022-02-14	43.690	44.120	42.380	42.450	33.035	24,666,289
2022-02-11	43.600	44.450	43.310	44.080	34.303	39,309,409
2022-02-10	42.070	43.600	41.610	43.580	33.914	37,367,808
2022-02-09	41.990	43.100	41.910	42.070	32.739	23,661,489
2022-02-08	42.170	42.400	41.280	41.970	32.661	24,463,489
2022-02-07	39.840	42.580	39.780	42.170	32.817	37,616,996

← NewerPage 19 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.