Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	22.400	22.670	22.400	22.540	21.577	25,836,114
2026-01-14	22.580	22.770	22.280	22.360	21.404	31,669,666
2026-01-13	22.650	22.820	22.510	22.530	21.567	22,989,478
2026-01-12	22.750	22.800	22.570	22.650	21.682	27,491,169
2026-01-09	22.910	22.990	22.670	22.760	21.787	31,160,479
2026-01-08	22.620	23.070	22.520	22.910	21.931	40,513,630
2026-01-07	22.460	22.880	22.390	22.630	21.663	42,052,779
2026-01-06	22.090	22.400	21.990	22.390	21.433	36,977,173
2026-01-05	22.000	22.220	21.930	22.100	21.155	32,797,097
2025-12-31	21.830	22.020	21.810	21.860	20.926	15,393,859
2025-12-30	22.150	22.210	21.830	21.840	20.906	28,645,834
2025-12-29	22.200	22.500	22.180	22.210	21.261	31,790,002
2025-12-26	22.410	22.460	22.190	22.200	21.251	22,719,546
2025-12-25	22.300	22.430	22.260	22.410	21.452	13,907,523
2025-12-24	22.210	22.450	22.170	22.330	21.375	18,329,926
2025-12-23	22.070	22.330	22.030	22.190	21.241	19,914,154
2025-12-22	22.180	22.180	22.030	22.060	21.117	23,306,960
2025-12-19	22.170	22.240	22.070	22.180	21.232	18,379,718
2025-12-18	22.010	22.230	21.970	22.170	21.222	13,977,467
2025-12-17	21.920	22.130	21.730	22.060	21.117	19,103,436
2025-12-16	22.250	22.350	21.880	21.920	20.983	23,320,866
2025-12-15	22.100	22.440	22.020	22.280	21.328	27,615,615
2025-12-12	22.220	22.330	22.060	22.160	21.213	31,157,697
2025-12-11	22.260	22.370	22.100	22.160	21.213	17,043,291
2025-12-10	22.020	22.460	21.870	22.310	21.356	21,900,763
2025-12-09	22.670	22.670	22.010	22.060	21.117	42,440,947
2025-12-08	22.800	22.900	22.610	22.670	21.701	23,152,543
2025-12-05	22.700	22.830	22.560	22.790	21.816	17,393,346
2025-12-04	22.730	22.840	22.620	22.700	21.730	13,892,422
2025-12-03	22.750	22.900	22.700	22.780	21.806	17,977,412
2025-12-02	22.670	22.780	22.580	22.740	21.768	19,227,962
2025-12-01	22.750	23.020	22.650	22.750	21.778	35,633,515
2025-11-28	22.590	22.860	22.470	22.850	21.873	18,284,164
2025-11-27	22.800	22.880	22.500	22.620	21.653	33,737,349
2025-11-26	22.910	23.140	22.800	22.830	21.854	21,819,619
2025-11-25	22.980	23.070	22.860	22.910	21.931	16,143,587
2025-11-24	23.020	23.130	22.840	22.880	21.902	24,156,161
2025-11-21	23.200	23.460	22.980	23.000	22.017	24,689,237
2025-11-20	23.010	23.570	22.990	23.260	22.266	27,984,710
2025-11-19	23.020	23.080	22.900	22.990	22.007	16,084,000
2025-11-18	23.300	23.350	23.010	23.010	22.026	24,663,954
2025-11-17	23.600	23.750	23.320	23.320	22.323	21,007,485
2025-11-14	23.710	24.050	23.680	23.690	22.677	36,565,853
2025-11-13	23.510	23.880	23.410	23.810	22.792	23,565,867
2025-11-12	23.720	23.820	23.440	23.500	22.495	21,132,346
2025-11-11	23.680	23.830	23.520	23.710	22.697	24,779,862
2025-11-10	23.410	23.680	23.370	23.590	22.582	27,111,584
2025-11-07	23.010	23.410	22.920	23.320	22.323	34,182,209
2025-11-06	23.030	23.090	22.910	23.010	22.026	20,506,199
2025-11-05	22.910	23.100	22.800	23.050	22.065	15,884,558
2025-11-04	23.270	23.320	22.910	23.010	22.026	21,583,616
2025-11-03	23.300	23.330	23.140	23.260	22.266	18,187,831
2025-10-31	23.280	23.450	23.150	23.190	22.199	27,763,833
2025-10-30	23.410	23.550	23.260	23.370	22.371	22,584,489
2025-10-29	23.360	23.430	23.160	23.400	22.400	19,369,926
2025-10-28	23.670	23.730	23.360	23.390	22.390	22,087,267
2025-10-27	23.380	23.860	23.380	23.750	22.735	31,938,600
2025-10-24	23.580	23.680	23.250	23.330	22.333	22,337,097
2025-10-23	23.630	23.650	23.230	23.580	22.572	22,433,157
2025-10-22	23.680	23.820	23.630	23.670	22.658	16,300,656

← NewerPage 4 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.