Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	40.210	40.570	39.180	39.210	30.513	19,078,984
2022-01-27	40.480	40.570	39.800	39.870	31.027	16,481,004
2022-01-26	40.520	41.250	39.660	40.840	31.782	23,289,138
2022-01-25	41.530	41.900	40.700	40.840	31.782	16,666,360
2022-01-24	42.350	42.400	41.270	41.910	32.615	21,430,164
2022-01-21	42.700	42.700	41.090	41.190	32.054	33,950,890
2022-01-20	42.940	43.150	42.300	42.670	33.206	29,474,573
2022-01-19	40.010	43.100	40.010	42.940	33.416	67,781,943
2022-01-18	39.080	40.290	38.720	40.190	31.276	28,715,171
2022-01-17	39.100	39.290	38.820	39.010	30.358	20,685,110
2022-01-14	40.200	40.250	39.000	39.060	30.397	32,502,173
2022-01-13	41.670	41.840	40.350	40.400	31.439	26,655,269
2022-01-12	43.200	43.330	41.490	41.560	32.342	38,919,507
2022-01-11	44.110	44.190	43.250	43.410	33.782	21,756,386
2022-01-10	43.960	44.500	43.400	43.880	34.148	25,206,411
2022-01-07	43.200	44.150	43.150	43.960	34.210	37,286,602
2022-01-06	42.500	44.150	42.320	43.290	33.688	42,265,069
2022-01-05	41.550	42.580	41.340	42.260	32.887	33,089,460
2022-01-04	40.460	41.850	40.020	41.670	32.428	27,085,461
2021-12-31	40.220	40.670	40.000	40.300	31.362	14,445,806
2021-12-30	40.490	40.990	40.240	40.450	31.478	18,324,327
2021-12-29	40.990	41.260	40.310	40.470	31.494	14,006,628
2021-12-28	41.580	41.720	40.670	40.890	31.821	17,587,121
2021-12-27	41.810	42.600	40.980	41.490	32.288	19,096,264
2021-12-24	41.730	41.990	41.280	41.780	32.513	17,334,537
2021-12-23	41.200	41.800	40.850	41.750	32.490	23,074,146
2021-12-22	41.420	41.500	40.720	41.250	32.101	19,552,039
2021-12-21	40.000	41.880	40.000	41.190	32.054	34,260,632
2021-12-20	39.760	40.570	39.680	40.270	31.338	26,820,205
2021-12-17	40.100	40.680	39.710	39.930	31.074	36,003,757
2021-12-16	39.580	40.130	39.120	40.030	31.151	18,573,798
2021-12-15	39.390	39.920	39.320	39.560	30.786	14,730,311
2021-12-14	40.550	40.550	39.400	39.500	30.739	29,138,902
2021-12-13	40.500	42.000	40.480	40.640	31.626	52,080,592
2021-12-10	39.990	40.100	39.260	39.440	30.692	28,073,380
2021-12-09	39.400	40.450	39.340	40.180	31.268	41,731,315
2021-12-08	39.700	39.790	39.010	39.270	30.560	26,231,182
2021-12-07	39.390	40.070	39.390	39.700	30.895	40,446,400
2021-12-06	38.690	39.500	38.550	38.840	30.225	41,751,081
2021-12-03	38.310	38.400	37.830	38.360	29.852	29,279,044
2021-12-02	36.490	39.100	36.190	38.480	29.945	67,763,010
2021-12-01	36.080	36.670	36.030	36.650	28.521	19,068,521
2021-11-30	36.140	36.790	36.020	36.220	28.187	22,101,422
2021-11-29	36.180	36.200	36.000	36.120	28.109	21,775,445
2021-11-26	37.050	37.050	36.530	36.570	28.459	20,952,630
2021-11-25	37.380	37.380	37.060	37.160	28.918	11,655,603
2021-11-24	37.390	37.480	37.000	37.380	29.089	14,568,476
2021-11-23	37.180	37.640	37.050	37.410	29.113	14,590,259
2021-11-22	37.450	37.450	37.010	37.280	29.011	14,329,858
2021-11-19	36.980	37.600	36.700	37.470	29.159	17,705,383
2021-11-18	37.100	37.210	36.900	37.000	28.794	15,715,378
2021-11-17	37.180	37.350	36.900	37.050	28.832	20,446,529
2021-11-16	38.250	38.450	37.080	37.190	28.941	30,666,774
2021-11-15	38.140	38.490	37.950	38.250	29.766	14,878,150
2021-11-12	38.870	38.890	38.010	38.130	29.673	28,156,998
2021-11-11	36.720	39.120	36.610	38.860	30.241	54,716,236
2021-11-10	37.770	37.880	36.300	36.710	28.568	33,129,634
2021-11-09	37.990	38.220	37.700	37.890	29.486	14,144,274
2021-11-08	37.640	38.180	37.370	37.800	29.416	20,146,073
2021-11-05	37.870	38.140	37.500	37.820	29.432	13,268,132

← NewerPage 20 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.