Anhui Conch Cement Co Ltd historical data
| 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 |
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.