Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	24.600	24.780	24.250	24.610	22.568	11,902,396
2025-01-16	24.190	24.600	24.190	24.520	22.486	14,599,339
2025-01-15	23.860	24.270	23.590	24.180	22.174	14,740,299
2025-01-14	23.690	23.960	23.550	23.920	21.935	14,860,147
2025-01-13	23.630	24.110	23.460	23.810	21.835	12,281,994
2025-01-10	23.960	24.060	23.630	23.730	21.761	10,292,918
2025-01-09	23.670	24.130	23.320	23.900	21.917	11,699,350
2025-01-08	23.760	24.040	23.560	23.750	21.780	13,354,583
2025-01-07	23.450	23.800	23.380	23.800	21.825	12,825,227
2025-01-06	23.430	23.700	23.280	23.580	21.624	11,655,015
2025-01-03	23.430	23.740	23.360	23.430	21.486	14,897,800
2025-01-02	23.770	24.100	23.250	23.350	21.413	17,343,672
2024-12-31	24.070	24.220	23.780	23.780	21.807	15,333,857
2024-12-30	24.000	24.250	23.820	23.990	22.000	14,328,301
2024-12-27	23.920	24.110	23.780	24.030	22.036	13,313,110
2024-12-26	24.480	24.510	23.620	23.900	21.917	21,365,194
2024-12-25	24.330	24.550	24.260	24.520	22.486	9,027,059
2024-12-24	24.100	24.520	24.050	24.410	22.385	10,399,651
2024-12-23	24.040	24.400	24.020	24.100	22.100	14,564,524
2024-12-20	24.500	24.550	24.110	24.130	22.128	13,991,912
2024-12-19	24.430	24.560	24.260	24.450	22.421	12,108,105
2024-12-18	24.730	25.140	24.520	24.560	22.522	13,334,971
2024-12-17	24.750	24.960	24.550	24.600	22.559	17,545,857
2024-12-16	26.010	26.060	24.700	24.770	22.715	40,252,472
2024-12-13	25.960	26.250	25.710	26.110	23.944	25,112,345
2024-12-12	25.650	26.160	25.470	26.100	23.935	20,292,122
2024-12-11	25.820	26.070	25.580	25.650	23.522	17,970,513
2024-12-10	26.200	26.470	25.610	25.730	23.595	25,392,999
2024-12-09	25.800	25.950	25.320	25.500	23.384	17,749,488
2024-12-06	25.680	25.960	25.630	25.850	23.705	14,882,756
2024-12-05	25.700	25.800	25.320	25.600	23.476	14,879,483
2024-12-04	26.000	26.000	25.650	25.860	23.714	13,524,712
2024-12-03	25.600	26.100	25.600	26.030	23.870	17,989,723
2024-12-02	25.790	25.850	25.470	25.640	23.513	22,562,994
2024-11-29	25.900	25.990	25.500	25.660	23.531	14,364,477
2024-11-28	25.570	25.890	25.390	25.670	23.540	13,338,317
2024-11-27	25.140	25.660	25.040	25.660	23.531	12,212,047
2024-11-26	25.130	25.440	24.980	25.110	23.027	9,293,761
2024-11-25	25.300	25.640	25.120	25.200	23.109	10,759,738
2024-11-22	25.810	25.950	25.310	25.310	23.210	12,387,172
2024-11-21	26.040	26.320	25.760	25.830	23.687	10,340,716
2024-11-20	26.080	26.220	25.870	26.070	23.907	10,425,606
2024-11-19	26.360	26.500	25.530	25.990	23.834	20,048,666
2024-11-18	26.020	27.030	26.020	26.360	24.173	29,697,027
2024-11-15	26.150	26.290	25.670	25.670	23.540	14,901,588
2024-11-14	26.490	26.740	26.120	26.150	23.980	18,118,717
2024-11-13	26.220	26.630	26.120	26.260	24.081	17,583,042
2024-11-12	26.480	26.890	26.230	26.360	24.173	22,113,253
2024-11-11	26.950	26.950	26.360	26.560	24.356	21,302,854
2024-11-08	27.810	27.880	27.030	27.120	24.870	25,163,256
2024-11-07	26.680	27.750	26.650	27.700	25.402	30,914,431
2024-11-06	27.080	27.150	26.450	26.820	24.595	21,545,819
2024-11-05	26.590	27.200	26.480	27.050	24.806	22,606,117
2024-11-04	26.830	26.920	26.200	26.580	24.375	18,149,606
2024-11-01	26.640	27.130	26.590	26.800	24.576	21,838,817
2024-10-31	27.070	27.080	26.380	26.750	24.531	23,537,005
2024-10-30	25.900	27.070	25.850	26.790	24.567	43,821,183
2024-10-29	26.270	26.600	25.820	26.180	24.008	21,550,128
2024-10-28	25.460	26.440	25.440	26.310	24.127	43,888,138
2024-10-25	25.110	25.660	25.100	25.450	23.338	18,296,664

← NewerPage 8 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.