Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	17.520	17.900	17.470	17.670	17.535	39,571,656
2026-07-16	17.540	17.690	17.260	17.550	17.416	30,183,245
2026-07-15	16.810	17.680	16.760	17.650	17.515	48,709,472
2026-07-14	16.930	16.980	16.660	16.870	16.741	37,174,792
2026-07-13	17.020	17.150	16.880	16.990	16.860	22,951,851
2026-07-10	16.700	17.270	16.590	17.110	16.979	31,373,102
2026-07-09	16.930	16.970	16.580	16.740	16.612	33,964,247
2026-07-08	16.980	17.270	16.870	17.020	16.890	20,000,650
2026-07-07	17.150	17.280	16.850	17.000	16.870	22,355,488
2026-07-06	17.090	17.230	16.960	17.200	17.068	22,000,079
2026-07-03	16.920	17.290	16.900	17.140	17.009	31,277,288
2026-07-02	16.720	17.070	16.640	16.850	16.721	43,973,243
2026-07-01	16.910	17.410	16.780	17.250	16.513	33,032,903
2026-06-30	17.160	17.160	16.860	16.950	16.225	26,896,213
2026-06-29	17.180	17.400	16.810	17.200	16.465	34,797,815
2026-06-26	17.610	17.860	17.160	17.170	16.436	48,109,990
2026-06-25	17.110	18.030	16.940	17.750	16.991	56,454,385
2026-06-24	17.530	17.610	17.160	17.260	16.522	23,250,673
2026-06-23	17.860	17.980	17.350	17.440	16.695	31,175,443
2026-06-22	17.700	17.980	17.110	17.860	17.097	53,550,329
2026-06-18	18.150	18.200	17.720	17.760	17.001	57,653,907
2026-06-17	18.230	18.440	18.080	18.240	17.460	32,215,433
2026-06-16	18.490	18.540	18.220	18.230	17.451	30,313,162
2026-06-15	18.800	18.990	18.330	18.440	17.652	39,354,943
2026-06-12	18.710	18.900	18.580	18.710	17.910	33,058,224
2026-06-11	18.760	18.770	18.410	18.570	17.776	27,494,271
2026-06-10	18.850	19.010	18.710	18.780	17.977	22,430,751
2026-06-09	19.120	19.290	18.750	19.000	18.188	32,478,007
2026-06-08	19.150	19.310	18.950	19.090	18.274	27,182,122
2026-06-05	19.350	19.750	19.300	19.350	18.523	22,995,106
2026-06-04	19.600	19.610	19.180	19.230	18.408	24,204,091
2026-06-03	20.100	20.100	19.510	19.600	18.762	30,571,617
2026-06-02	20.310	20.380	20.110	20.130	19.270	21,729,451
2026-06-01	20.030	20.330	19.900	20.310	19.442	32,831,670
2026-05-29	19.750	20.200	19.750	20.150	19.289	42,837,103
2026-05-28	19.720	19.830	19.420	19.670	18.829	18,505,113
2026-05-27	19.840	19.970	19.550	19.710	18.867	24,771,266
2026-05-26	19.300	19.520	19.260	19.500	18.666	18,969,537
2026-05-25	19.680	19.760	19.330	19.380	18.552	26,557,176
2026-05-22	19.750	19.860	19.560	19.680	18.839	16,537,745
2026-05-21	20.010	20.130	19.690	19.710	18.867	28,920,378
2026-05-20	19.920	20.060	19.790	20.010	19.155	18,475,179
2026-05-19	20.030	20.100	19.900	19.990	19.136	20,058,409
2026-05-18	20.310	20.400	19.970	20.040	19.183	31,163,205
2026-05-15	20.930	20.990	20.350	20.480	19.605	46,143,865
2026-05-14	21.250	21.300	21.000	21.000	20.102	25,481,638
2026-05-13	21.420	21.420	21.070	21.250	20.342	32,486,642
2026-05-12	21.450	21.550	21.250	21.390	20.476	36,930,892
2026-05-11	21.000	21.700	20.980	21.430	20.514	75,113,910
2026-05-08	21.210	21.210	20.960	21.040	20.141	35,406,328
2026-05-07	21.190	21.730	21.120	21.210	20.303	72,690,186
2026-05-06	21.010	21.200	20.900	21.140	20.236	53,925,910
2026-04-30	21.250	21.320	21.010	21.130	20.227	31,661,467
2026-04-29	21.170	21.410	21.110	21.260	20.351	44,358,597
2026-04-28	21.190	21.260	20.940	21.200	20.294	31,532,167
2026-04-27	21.470	21.560	21.160	21.180	20.275	31,979,571
2026-04-24	21.610	21.610	21.290	21.400	20.485	26,615,193
2026-04-23	21.800	21.840	21.570	21.650	20.725	26,365,720
2026-04-22	22.030	22.060	21.780	21.800	20.868	37,474,032
2026-04-21	22.150	22.160	22.010	22.030	21.088	25,192,638

← NewerPage 2 of 3 · 121 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.