Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.860	23.960	23.650	23.690	22.677	24,358,810
2025-10-20	23.850	23.920	23.710	23.860	22.840	24,732,719
2025-10-17	23.910	24.240	23.700	23.740	22.725	41,601,715
2025-10-16	24.460	24.670	23.900	23.980	22.955	43,851,434
2025-10-15	23.900	24.550	23.820	24.490	23.443	51,487,066
2025-10-14	23.850	24.140	23.720	23.900	22.878	30,390,997
2025-10-13	23.600	23.960	23.520	23.820	22.802	32,045,570
2025-10-10	23.640	24.220	23.450	24.110	23.079	48,445,432
2025-10-09	23.220	23.670	23.150	23.650	22.639	36,948,388
2025-09-30	23.160	23.400	23.020	23.220	22.227	24,455,268
2025-09-29	23.200	23.400	22.870	23.350	22.122	29,799,118
2025-09-26	23.150	23.320	22.940	23.170	21.952	21,597,843
2025-09-25	23.440	23.660	23.180	23.210	21.990	30,500,588
2025-09-24	23.120	23.200	22.920	23.140	21.923	21,406,531
2025-09-23	22.990	23.150	22.680	23.110	21.895	27,951,646
2025-09-22	23.310	23.310	22.860	22.980	21.772	23,835,150
2025-09-19	23.010	23.400	22.920	23.310	22.084	32,319,997
2025-09-18	23.520	23.580	22.930	23.060	21.847	39,598,132
2025-09-17	23.460	23.600	23.360	23.540	22.302	22,611,400
2025-09-16	23.790	23.900	23.450	23.530	22.293	27,627,117
2025-09-15	23.760	23.990	23.640	23.790	22.539	29,563,544
2025-09-12	24.120	24.590	23.650	23.820	22.567	60,525,695
2025-09-11	24.010	24.140	23.950	24.140	22.871	23,456,963
2025-09-10	24.440	24.440	24.020	24.080	22.814	23,477,552
2025-09-09	24.100	24.610	23.920	24.510	23.221	43,127,485
2025-09-08	23.810	24.210	23.760	24.120	22.852	36,096,630
2025-09-05	23.650	23.780	23.450	23.770	22.520	25,626,884
2025-09-04	23.730	23.730	23.420	23.660	22.416	25,503,534
2025-09-03	24.160	24.210	23.540	23.740	22.492	30,139,527
2025-09-02	24.310	24.450	24.040	24.160	22.890	26,920,481
2025-09-01	24.490	24.640	24.260	24.310	23.032	40,578,198
2025-08-29	24.690	24.960	24.330	24.350	23.070	46,912,326
2025-08-28	24.680	24.840	24.150	24.590	23.297	35,414,373
2025-08-27	25.150	25.600	24.590	24.620	23.325	74,041,343
2025-08-26	24.750	24.870	24.400	24.730	23.430	32,912,094
2025-08-25	24.290	24.840	24.280	24.710	23.411	48,979,677
2025-08-22	24.160	24.300	24.030	24.290	23.013	26,313,205
2025-08-21	24.060	24.490	24.000	24.190	22.918	36,227,878
2025-08-20	23.720	24.050	23.650	24.030	22.766	24,824,251
2025-08-19	24.200	24.280	23.850	23.850	22.596	41,499,963
2025-08-18	24.250	24.430	24.150	24.200	22.927	42,936,614
2025-08-15	24.140	24.500	24.020	24.130	22.861	40,847,023
2025-08-14	24.280	24.760	24.180	24.200	22.927	35,367,703
2025-08-13	24.350	24.450	24.180	24.280	23.003	33,219,337
2025-08-12	24.410	24.450	24.240	24.280	23.003	28,278,583
2025-08-11	24.390	24.560	24.180	24.410	23.126	45,217,698
2025-08-08	23.880	24.350	23.770	24.240	22.965	51,136,898
2025-08-07	23.840	24.100	23.600	24.010	22.747	65,487,246
2025-08-06	23.400	23.440	23.260	23.370	22.141	25,362,849
2025-08-05	23.470	23.550	23.320	23.380	22.151	27,731,138
2025-08-04	23.330	23.500	23.170	23.460	22.226	33,387,824
2025-08-01	23.500	23.610	23.360	23.400	22.170	30,138,282
2025-07-31	24.100	24.110	23.400	23.550	22.312	63,239,938
2025-07-30	24.050	24.500	24.000	24.230	22.956	57,762,232
2025-07-29	24.310	24.660	23.930	24.200	22.927	76,370,694
2025-07-28	24.400	24.500	24.050	24.300	23.022	57,408,603
2025-07-25	25.250	25.350	24.370	24.390	23.107	106,657,494
2025-07-24	24.770	25.800	24.670	25.240	23.913	124,651,666
2025-07-23	28.000	28.000	25.050	25.050	23.733	223,634,382
2025-07-22	25.730	27.170	25.720	27.170	25.741	270,617,282

← NewerPage 5 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.