Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.880	24.700	23.040	24.700	23.401	179,080,923
2025-07-18	22.450	22.570	22.310	22.450	21.269	16,393,444
2025-07-17	22.280	22.420	22.220	22.350	21.175	20,334,320
2025-07-16	22.600	22.730	22.060	22.330	21.156	43,497,838
2025-07-15	23.220	23.360	22.550	22.600	21.412	39,920,621
2025-07-14	22.750	23.310	22.710	23.170	21.952	43,834,747
2025-07-11	22.690	22.840	22.580	22.600	21.412	25,580,263
2025-07-10	22.430	22.930	22.350	22.650	21.459	32,405,929
2025-07-09	22.450	22.750	22.380	22.420	21.241	27,140,720
2025-07-08	22.270	22.640	22.170	22.380	21.203	20,682,814
2025-07-07	22.170	22.400	22.160	22.270	21.099	18,177,049
2025-07-04	22.280	22.400	22.100	22.160	20.995	20,393,949
2025-07-03	22.180	22.460	22.100	22.280	21.108	30,956,637
2025-07-02	21.430	22.160	21.410	22.130	20.966	37,232,284
2025-07-01	21.470	21.500	21.360	21.430	20.303	11,424,334
2025-06-30	21.440	21.540	21.340	21.470	20.341	14,258,388
2025-06-27	21.630	21.630	21.350	21.440	20.313	19,586,479
2025-06-26	22.130	22.300	22.000	22.140	20.303	22,201,397
2025-06-25	21.980	22.130	21.900	22.090	20.257	16,990,588
2025-06-24	21.620	21.990	21.600	21.970	20.147	18,525,226
2025-06-23	21.640	21.690	21.490	21.580	19.790	18,326,797
2025-06-20	21.800	21.990	21.680	21.690	19.890	15,513,372
2025-06-19	22.040	22.100	21.690	21.750	19.945	23,488,171
2025-06-18	22.240	22.290	22.040	22.050	20.221	15,425,456
2025-06-17	22.230	22.300	22.110	22.240	20.395	17,741,294
2025-06-16	22.300	22.410	22.130	22.170	20.331	19,702,701
2025-06-13	22.510	22.610	22.340	22.350	20.496	21,526,484
2025-06-12	22.720	22.740	22.510	22.540	20.670	21,314,648
2025-06-11	22.750	22.880	22.710	22.760	20.872	15,950,778
2025-06-10	22.840	22.940	22.670	22.720	20.835	17,713,899
2025-06-09	22.850	22.940	22.810	22.820	20.927	16,187,801
2025-06-06	22.850	23.030	22.800	22.920	21.018	12,954,306
2025-06-05	23.030	23.140	22.730	22.800	20.908	19,390,170
2025-06-04	22.800	23.160	22.790	23.030	21.119	18,874,176
2025-06-03	23.210	23.300	22.750	22.780	20.890	31,329,403
2025-05-30	23.080	23.350	23.050	23.230	21.303	14,623,101
2025-05-29	23.100	23.190	23.050	23.120	21.202	12,392,022
2025-05-28	23.110	23.160	23.030	23.100	21.183	7,210,047
2025-05-27	23.110	23.210	23.040	23.100	21.183	9,619,808
2025-05-26	23.540	23.600	23.030	23.100	21.183	19,511,225
2025-05-23	23.910	23.920	23.610	23.610	21.651	13,144,950
2025-05-22	23.710	23.830	23.580	23.760	21.789	9,108,100
2025-05-21	23.470	23.830	23.460	23.770	21.798	16,676,438
2025-05-20	23.540	23.590	23.370	23.460	21.514	14,436,248
2025-05-19	23.500	23.660	23.450	23.480	21.532	13,624,100
2025-05-16	23.870	23.930	23.410	23.530	21.578	20,656,136
2025-05-15	24.000	24.130	23.830	23.830	21.853	13,896,926
2025-05-14	23.860	24.080	23.800	24.060	22.064	14,713,289
2025-05-13	23.840	24.060	23.800	23.900	21.917	19,040,973
2025-05-12	24.000	24.000	23.730	23.760	21.789	23,591,066
2025-05-09	23.930	24.060	23.710	24.000	22.009	17,443,444
2025-05-08	24.020	24.110	23.850	23.930	21.945	14,983,338
2025-05-07	24.290	24.390	24.000	24.100	22.100	18,236,338
2025-05-06	24.110	24.210	23.930	24.020	22.027	14,696,872
2025-04-30	24.470	24.500	23.960	24.080	22.082	14,976,656
2025-04-29	24.550	24.610	24.320	24.430	22.403	8,289,622
2025-04-28	24.600	24.810	24.450	24.540	22.504	8,403,920
2025-04-25	24.980	25.040	24.570	24.570	22.532	13,819,766
2025-04-24	24.900	25.170	24.850	24.890	22.825	10,099,058
2025-04-23	25.080	25.140	24.770	24.880	22.816	11,181,770

← NewerPage 6 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.