Anhui Conch Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	25.380	25.530	25.020	25.100	23.018	9,329,863
2024-10-23	25.250	25.630	25.150	25.480	23.366	20,446,965
2024-10-22	25.200	25.230	24.880	25.220	23.128	14,883,431
2024-10-21	25.140	25.250	24.550	25.120	23.036	24,040,440
2024-10-18	24.970	25.510	24.330	25.140	23.054	30,104,379
2024-10-17	25.850	26.010	24.950	24.980	22.907	26,532,859
2024-10-16	25.200	26.160	25.100	25.600	23.476	34,669,025
2024-10-15	25.700	26.160	25.320	25.470	23.357	28,638,880
2024-10-14	25.130	26.150	25.130	25.770	23.632	45,523,654
2024-10-11	24.800	25.300	24.650	24.870	22.807	26,380,323
2024-10-10	24.090	25.560	23.840	24.970	22.898	41,104,537
2024-10-09	25.900	25.900	23.770	24.090	22.091	61,828,673
2024-10-08	28.750	28.750	25.530	26.240	24.063	94,938,409
2024-09-30	25.500	26.470	25.190	26.140	23.971	83,573,516
2024-09-27	24.000	24.350	23.450	24.200	22.192	26,717,289
2024-09-26	21.480	23.120	21.410	23.090	21.174	38,904,313
2024-09-25	21.500	22.220	21.500	21.510	19.725	36,494,810
2024-09-24	20.210	20.960	20.070	20.910	19.175	26,196,531
2024-09-23	19.810	20.070	19.790	20.070	18.405	12,484,045
2024-09-20	19.880	19.950	19.530	19.870	18.221	18,210,044
2024-09-19	20.250	20.380	19.810	19.930	18.276	24,744,599
2024-09-18	20.090	20.320	20.000	20.230	18.552	10,410,803
2024-09-13	20.220	20.550	19.990	20.080	18.414	12,605,043
2024-09-12	20.000	20.300	19.880	20.160	18.487	11,362,557
2024-09-11	19.790	20.120	19.610	20.020	18.359	11,323,140
2024-09-10	20.320	20.410	19.700	19.810	18.166	17,270,850
2024-09-09	20.690	20.870	20.350	20.420	18.726	9,095,899
2024-09-06	20.930	21.000	20.750	20.790	19.065	6,380,107
2024-09-05	20.540	20.960	20.490	20.940	19.203	11,745,278
2024-09-04	20.600	20.740	20.340	20.540	18.836	10,217,418
2024-09-03	20.880	20.980	20.580	20.720	19.001	11,615,757
2024-09-02	20.870	21.120	20.650	20.860	19.129	12,556,934
2024-08-30	20.600	21.460	20.420	20.920	19.184	18,842,148
2024-08-29	20.580	20.800	20.350	20.660	18.946	14,521,303
2024-08-28	20.920	21.110	20.370	20.490	18.790	26,503,114
2024-08-27	21.380	21.500	20.950	21.080	19.331	13,336,971
2024-08-26	21.560	21.710	21.270	21.450	19.670	11,550,545
2024-08-23	21.260	21.720	21.200	21.600	19.808	10,323,302
2024-08-22	21.490	21.600	21.130	21.260	19.496	20,993,617
2024-08-21	22.330	22.350	21.120	21.560	19.771	27,667,118
2024-08-20	22.650	22.700	22.160	22.210	20.367	8,997,438
2024-08-19	22.520	22.830	22.500	22.590	20.716	6,951,696
2024-08-16	22.710	22.790	22.370	22.540	20.670	9,397,900
2024-08-15	22.590	22.880	22.500	22.710	20.826	8,223,844
2024-08-14	23.140	23.140	22.520	22.600	20.725	13,987,516
2024-08-13	23.370	23.370	22.850	23.150	21.229	8,580,549
2024-08-12	23.570	23.580	23.150	23.280	21.349	8,591,156
2024-08-09	23.950	24.020	23.560	23.620	21.660	11,254,170
2024-08-08	23.240	24.150	23.210	23.950	21.963	19,622,904
2024-08-07	23.600	23.880	23.250	23.270	21.339	11,719,700
2024-08-06	23.200	23.620	23.070	23.530	21.578	16,198,486
2024-08-05	23.200	23.540	23.000	23.200	21.275	12,212,650
2024-08-02	23.550	23.550	23.090	23.200	21.275	14,952,134
2024-08-01	24.170	24.170	23.550	23.570	21.614	19,931,814
2024-07-31	24.270	24.280	23.810	24.170	22.165	16,416,232
2024-07-30	24.080	24.280	23.930	24.200	22.192	12,272,474
2024-07-29	23.920	24.360	23.840	24.090	22.091	13,009,407
2024-07-26	23.800	23.980	23.560	23.920	21.935	10,510,667
2024-07-25	23.750	24.080	23.630	23.800	21.825	11,630,496
2024-07-24	24.040	24.160	23.700	23.860	21.880	13,567,088

← NewerPage 9 of 21 · 1,215 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.