Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.180	22.190	21.960	22.080	21.136	30,729,376
2026-04-17	22.200	22.320	22.030	22.220	21.270	29,125,113
2026-04-16	22.500	22.550	22.070	22.250	21.299	51,502,129
2026-04-15	22.700	22.830	22.520	22.550	21.586	22,078,750
2026-04-14	22.760	22.850	22.510	22.650	21.682	24,990,969
2026-04-13	22.700	22.790	22.620	22.660	21.691	19,042,399
2026-04-10	22.910	23.070	22.810	22.840	21.864	17,288,921
2026-04-09	23.140	23.250	22.670	22.860	21.883	28,012,545
2026-04-08	23.200	23.350	22.970	23.280	22.285	26,420,368
2026-04-07	22.910	23.060	22.700	22.830	21.854	16,179,770
2026-04-03	23.180	23.230	22.800	22.910	21.931	12,956,550
2026-04-02	23.310	23.400	23.130	23.180	22.189	16,202,440
2026-04-01	23.400	23.550	23.170	23.310	22.314	19,319,248
2026-03-31	23.380	23.480	23.140	23.160	22.170	20,697,453
2026-03-30	22.680	23.590	22.400	23.420	22.419	28,271,210
2026-03-27	22.730	23.070	22.660	23.040	22.055	21,176,292
2026-03-26	23.270	23.480	22.760	22.930	21.950	35,515,832
2026-03-25	23.210	23.390	22.910	23.340	22.342	30,650,025
2026-03-24	23.000	23.230	22.760	23.200	22.208	24,251,433
2026-03-23	23.100	23.300	22.620	22.710	21.739	36,934,031
2026-03-20	24.200	24.300	23.640	23.640	22.629	24,774,885
2026-03-19	24.750	24.760	24.050	24.110	23.079	26,879,916
2026-03-18	25.000	25.290	24.420	24.880	23.816	32,496,967
2026-03-17	24.990	25.600	24.860	25.070	23.998	29,425,409
2026-03-16	25.260	25.650	24.810	25.000	23.931	32,446,571
2026-03-13	25.550	25.970	25.320	25.340	24.257	30,976,255
2026-03-12	25.450	25.520	24.920	25.500	24.410	27,418,432
2026-03-11	24.760	25.490	24.660	25.460	24.372	33,838,558
2026-03-10	24.670	24.880	24.470	24.720	23.663	30,160,950
2026-03-09	24.960	25.090	24.240	24.590	23.539	43,864,065
2026-03-06	24.700	25.380	24.600	25.340	24.257	27,331,423
2026-03-05	25.200	25.380	24.720	24.800	23.740	33,459,793
2026-03-04	25.010	25.610	24.950	25.070	23.998	35,395,674
2026-03-03	26.030	26.170	25.080	25.240	24.161	39,195,609
2026-03-02	25.260	26.390	25.150	26.070	24.956	53,613,213
2026-02-27	25.450	26.000	25.220	25.560	24.467	38,268,905
2026-02-26	26.260	26.390	25.470	25.610	24.515	48,102,094
2026-02-25	25.380	26.930	25.360	26.380	25.252	102,984,021
2026-02-24	24.830	25.000	24.500	24.920	23.855	33,886,498
2026-02-13	25.210	25.220	24.560	24.660	23.606	27,188,497
2026-02-12	25.320	25.550	25.210	25.230	24.152	26,730,433
2026-02-11	24.760	25.640	24.550	25.360	24.276	49,821,682
2026-02-10	25.030	25.050	24.640	24.750	23.692	30,482,257
2026-02-09	25.200	25.400	24.880	25.020	23.951	29,325,157
2026-02-06	25.190	25.780	24.900	25.030	23.960	50,842,996
2026-02-05	25.020	25.330	24.760	25.200	24.123	53,904,872
2026-02-04	24.320	25.340	24.270	25.240	24.161	82,552,924
2026-02-03	23.680	24.490	23.610	24.370	23.328	46,973,360
2026-02-02	24.140	24.340	23.340	23.490	22.486	63,045,068
2026-01-30	24.600	25.200	24.350	24.520	23.472	56,104,300
2026-01-29	24.580	24.880	24.220	24.840	23.778	71,919,828
2026-01-28	23.680	24.940	23.600	24.400	23.357	86,906,024
2026-01-27	23.900	24.010	23.600	23.690	22.677	33,838,811
2026-01-26	23.730	24.280	23.730	23.810	22.792	45,874,835
2026-01-23	24.000	24.190	23.650	23.730	22.716	41,729,963
2026-01-22	23.230	24.050	23.200	23.960	22.936	70,783,401
2026-01-21	23.500	23.540	23.090	23.280	22.285	50,126,075
2026-01-20	22.310	23.650	22.300	23.590	22.582	112,702,263
2026-01-19	22.090	22.380	22.000	22.310	21.356	27,315,811
2026-01-16	22.600	22.660	22.060	22.150	21.203	34,328,285

← NewerPage 3 of 21 · 1,215 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.