Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	24.990	25.260	24.770	25.100	23.018	12,801,545
2025-04-21	25.080	25.150	24.750	24.880	22.816	12,884,680
2025-04-18	25.190	25.430	25.010	25.110	23.027	12,569,164
2025-04-17	25.380	25.530	25.150	25.320	23.219	12,937,947
2025-04-16	25.330	25.500	24.980	25.500	23.384	18,143,814
2025-04-15	25.100	25.380	24.870	25.380	23.274	17,604,852
2025-04-14	25.350	25.550	25.090	25.170	23.082	21,293,219
2025-04-11	25.800	25.810	25.080	25.580	23.458	22,298,817
2025-04-10	25.980	25.980	25.100	25.700	23.568	29,340,050
2025-04-09	24.710	25.500	24.260	25.500	23.384	41,952,222
2025-04-08	23.990	24.860	23.870	24.820	22.761	46,120,065
2025-04-07	23.400	23.940	22.910	23.650	21.688	43,286,378
2025-04-03	24.010	24.740	23.970	24.160	22.156	23,339,250
2025-04-02	24.200	24.340	24.070	24.070	22.073	11,079,428
2025-04-01	24.270	24.480	24.100	24.200	22.192	14,322,897
2025-03-31	24.820	25.050	24.190	24.290	22.275	18,204,975
2025-03-28	24.860	24.860	24.350	24.600	22.559	10,760,970
2025-03-27	24.700	24.990	24.500	24.760	22.706	14,162,625
2025-03-26	24.370	24.670	24.110	24.610	22.568	12,882,279
2025-03-25	24.600	24.680	23.900	24.290	22.275	27,507,668
2025-03-24	24.870	25.080	24.660	24.750	22.697	16,496,039
2025-03-21	24.670	25.360	24.610	24.920	22.852	22,217,797
2025-03-20	24.900	24.900	24.590	24.670	22.623	10,525,632
2025-03-19	24.960	25.070	24.650	24.840	22.779	12,079,396
2025-03-18	25.170	25.230	24.850	24.870	22.807	13,952,715
2025-03-17	24.430	25.340	24.420	25.250	23.155	30,337,771
2025-03-14	24.170	24.430	24.080	24.360	22.339	14,647,259
2025-03-13	23.900	24.300	23.900	24.180	22.174	13,011,987
2025-03-12	24.200	24.200	23.830	23.890	21.908	11,868,031
2025-03-11	23.900	24.200	23.790	24.200	22.192	13,171,081
2025-03-10	24.200	24.340	23.830	24.160	22.156	15,792,093
2025-03-07	23.920	24.140	23.810	24.090	22.091	14,042,764
2025-03-06	24.130	24.150	23.760	23.960	21.972	18,391,587
2025-03-05	23.320	24.190	23.160	24.010	22.018	40,266,374
2025-03-04	23.300	23.300	23.000	23.200	21.275	13,100,448
2025-03-03	23.290	23.570	23.190	23.310	21.376	15,832,308
2025-02-28	23.150	23.500	23.050	23.260	21.330	25,190,531
2025-02-27	22.670	23.300	22.670	23.060	21.147	23,644,232
2025-02-26	22.450	22.800	22.450	22.660	20.780	14,828,017
2025-02-25	22.600	22.900	22.440	22.490	20.624	18,793,777
2025-02-24	22.600	22.890	22.470	22.660	20.780	20,806,697
2025-02-21	23.040	23.130	22.610	22.670	20.789	24,948,152
2025-02-20	23.190	23.290	23.050	23.110	21.193	11,996,285
2025-02-19	23.400	23.530	23.180	23.290	21.358	13,289,047
2025-02-18	23.480	23.610	23.260	23.390	21.449	13,547,022
2025-02-17	23.830	23.890	23.450	23.480	21.532	17,891,295
2025-02-14	24.170	24.230	23.780	23.830	21.853	14,402,781
2025-02-13	23.780	24.370	23.730	24.100	22.100	20,881,298
2025-02-12	24.030	24.110	23.600	23.790	21.816	15,297,769
2025-02-11	24.050	24.250	23.850	24.020	22.027	8,095,549
2025-02-10	23.900	24.200	23.860	24.060	22.064	11,451,823
2025-02-07	23.810	24.100	23.600	23.960	21.972	14,110,098
2025-02-06	23.710	23.930	23.630	23.790	21.816	13,011,736
2025-02-05	24.910	24.980	23.720	23.730	21.761	21,690,174
2025-01-27	24.500	25.050	24.460	24.900	22.834	15,253,108
2025-01-24	24.460	24.790	24.400	24.440	22.412	11,515,099
2025-01-23	24.470	24.790	24.380	24.480	22.449	11,965,771
2025-01-22	24.450	24.550	24.290	24.390	22.366	7,660,006
2025-01-21	24.560	24.730	24.350	24.450	22.421	7,834,906
2025-01-20	24.730	24.760	24.280	24.560	22.522	11,756,488

← NewerPage 7 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.