Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	18.380	18.780	18.220	18.440	16.757	3,663,484
2024-08-07	18.440	18.460	18.100	18.320	16.648	3,091,164
2024-08-06	18.320	18.520	18.060	18.440	16.757	5,072,542
2024-08-05	17.960	18.600	17.960	18.200	16.539	6,710,997
2024-08-02	18.420	18.440	17.860	18.360	16.685	7,275,577
2024-08-01	19.200	19.580	18.380	18.440	16.757	6,639,498
2024-07-31	18.940	19.240	18.840	19.080	17.339	4,514,797
2024-07-30	18.840	19.060	18.680	18.900	17.175	5,547,358
2024-07-29	19.000	19.120	18.800	18.840	17.121	3,940,272
2024-07-26	18.640	18.840	18.420	18.820	17.103	3,803,328
2024-07-25	18.980	19.120	18.500	18.640	16.939	4,554,783
2024-07-24	19.280	19.460	18.620	19.000	17.266	8,013,064
2024-07-23	19.580	19.740	19.200	19.280	17.521	4,478,500
2024-07-22	19.900	19.980	19.340	19.580	17.793	3,810,120
2024-07-19	20.350	20.350	19.660	19.900	18.084	5,499,855
2024-07-18	20.000	20.650	20.000	20.350	18.493	5,138,936
2024-07-17	19.960	20.600	19.960	20.400	18.538	7,303,515
2024-07-16	20.150	20.150	19.640	19.900	18.084	3,742,591
2024-07-15	20.200	20.350	19.820	20.150	18.311	4,105,334
2024-07-12	20.250	20.500	20.100	20.200	18.357	3,383,000
2024-07-11	19.980	20.250	19.960	20.150	18.311	5,198,128
2024-07-10	20.450	20.450	19.820	19.980	18.157	10,236,890
2024-07-09	20.450	20.700	20.150	20.450	18.584	11,554,590
2024-07-08	19.860	20.650	19.740	20.500	18.629	14,969,120
2024-07-05	19.320	20.200	19.320	19.660	17.866	10,045,860
2024-07-04	19.400	19.740	19.300	19.460	17.684	5,078,680
2024-07-03	19.000	19.760	19.000	19.400	17.630	8,389,369
2024-07-02	18.600	19.100	18.500	18.980	17.248	5,772,485
2024-06-28	18.360	18.660	18.200	18.600	16.903	4,477,695
2024-06-27	18.980	19.140	18.220	18.360	16.685	5,931,230
2024-06-26	18.900	19.100	18.620	18.980	17.248	7,981,600
2024-06-25	18.460	19.080	18.160	18.940	17.212	8,808,574
2024-06-24	18.600	18.980	18.100	18.360	16.685	7,574,126
2024-06-21	18.500	19.000	18.260	18.800	17.085	12,671,620
2024-06-20	18.220	18.640	18.160	18.420	16.739	6,795,885
2024-06-19	17.620	18.260	17.560	18.200	16.539	5,764,292
2024-06-18	17.560	17.840	17.460	17.680	16.067	3,511,406
2024-06-17	17.600	17.720	17.400	17.500	15.903	3,599,000
2024-06-14	17.720	18.000	17.520	17.620	16.012	6,619,420
2024-06-13	17.620	17.860	17.500	17.700	16.085	3,329,080
2024-06-12	17.500	17.820	17.480	17.620	16.012	6,982,719
2024-06-11	18.180	18.180	17.480	17.880	16.248	11,707,800
2024-06-07	17.860	18.280	17.860	18.140	16.485	6,358,606
2024-06-06	18.200	18.440	17.820	17.980	16.339	6,283,900
2024-06-05	18.500	18.760	18.100	18.200	16.539	7,706,850
2024-06-04	18.700	18.940	18.320	18.480	16.794	7,365,147
2024-06-03	18.400	19.100	18.300	18.560	16.866	10,103,620
2024-05-31	20.350	20.400	19.280	19.340	16.617	19,066,641
2024-05-30	19.660	20.300	19.520	20.200	17.356	12,265,900
2024-05-29	19.800	20.100	19.520	19.660	16.892	6,289,100
2024-05-28	20.200	20.400	19.740	19.980	17.167	6,462,312
2024-05-27	19.580	20.250	19.260	20.050	17.227	7,445,884
2024-05-24	20.000	20.000	19.300	19.580	16.823	10,338,930
2024-05-23	20.200	20.350	19.840	20.050	17.227	7,266,881
2024-05-22	20.700	21.150	20.250	20.450	17.571	7,366,188
2024-05-21	21.150	21.450	20.400	20.700	17.786	8,458,282
2024-05-20	21.600	21.850	20.950	21.050	18.086	11,362,420
2024-05-17	21.000	21.750	20.650	21.600	18.559	22,265,330
2024-05-16	19.740	21.600	19.740	21.100	18.129	24,544,660
2024-05-14	20.000	20.300	19.340	19.500	16.755	15,509,940

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1503 HKD
2026-06-02	0.6995 HKD
2025-09-08	0.2630 HKD
2025-06-03	0.7737 HKD
2024-06-03	1.0544 HKD
2023-06-02	1.6407 HKD
2022-06-02	2.7940 HKD
2021-06-01	2.5626 HKD
2020-06-02	2.1792 HKD
2019-06-03	1.9231 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.