Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	20.000	20.300	19.340	19.500	16.755	15,509,940
2024-05-13	19.680	20.250	19.380	20.100	17.270	12,619,620
2024-05-10	19.060	19.980	19.000	19.660	16.892	12,255,230
2024-05-09	18.400	19.140	18.400	18.960	16.291	5,225,867
2024-05-08	18.700	18.920	18.320	18.520	15.912	7,318,778
2024-05-07	18.640	18.780	18.400	18.700	16.067	6,360,400
2024-05-06	18.660	18.800	18.520	18.740	16.102	6,466,747
2024-05-03	18.980	18.980	18.580	18.820	16.170	5,300,644
2024-05-02	18.260	18.640	18.140	18.600	15.981	6,981,238
2024-04-30	18.680	18.680	18.040	18.260	15.689	10,829,750
2024-04-29	17.740	19.000	17.320	18.680	16.050	19,127,320
2024-04-26	17.380	17.900	17.340	17.860	15.345	9,340,530
2024-04-25	17.400	17.520	17.300	17.380	14.933	7,273,385
2024-04-24	17.660	17.660	17.240	17.360	14.916	9,729,180
2024-04-23	17.480	17.780	17.340	17.520	15.053	6,948,025
2024-04-22	17.340	17.700	17.300	17.360	14.916	4,800,078
2024-04-19	17.380	17.440	17.160	17.340	14.899	6,777,015
2024-04-18	17.260	17.540	17.120	17.340	14.899	9,857,758
2024-04-17	17.240	17.400	17.200	17.320	14.881	4,790,740
2024-04-16	17.320	17.560	17.160	17.220	14.796	6,955,630
2024-04-15	17.260	17.560	17.040	17.260	14.830	7,096,529
2024-04-12	17.440	17.580	17.180	17.300	14.864	8,294,500
2024-04-11	16.580	17.600	16.580	17.440	14.985	16,262,710
2024-04-10	16.480	16.740	16.400	16.640	14.297	9,768,036
2024-04-09	16.300	16.620	16.220	16.480	14.160	9,786,757
2024-04-08	16.360	16.620	16.200	16.260	13.971	5,140,500
2024-04-05	16.600	16.640	16.180	16.360	14.057	2,894,518
2024-04-03	16.660	16.740	16.440	16.640	14.297	6,077,605
2024-04-02	16.400	16.680	16.400	16.660	14.314	9,719,372
2024-03-28	16.280	16.500	16.160	16.280	13.988	5,791,077
2024-03-27	16.560	16.760	16.160	16.280	13.988	6,043,292
2024-03-26	16.820	16.840	16.300	16.560	14.228	5,160,035
2024-03-25	16.780	16.880	16.480	16.740	14.383	3,130,600
2024-03-22	16.920	17.000	16.420	16.800	14.435	10,253,260
2024-03-21	17.300	17.440	16.840	16.920	14.538	8,886,901
2024-03-20	17.240	17.280	16.760	17.200	14.778	9,921,616
2024-03-19	17.780	17.780	17.100	17.240	14.813	8,561,671
2024-03-18	17.920	18.020	17.580	17.780	15.277	5,027,712
2024-03-15	17.820	18.020	17.560	17.920	15.397	10,489,800
2024-03-14	17.640	17.860	17.440	17.860	15.345	5,298,850
2024-03-13	18.060	18.060	17.420	17.640	15.156	6,331,909
2024-03-12	17.740	18.060	17.480	18.000	15.466	7,371,221
2024-03-11	17.480	17.860	17.420	17.740	15.242	5,881,498
2024-03-08	17.080	17.600	17.060	17.480	15.019	5,872,200
2024-03-07	17.440	17.660	16.880	17.080	14.675	5,728,770
2024-03-06	17.000	17.420	16.700	17.320	14.881	6,887,530
2024-03-05	16.900	17.020	16.740	16.940	14.555	6,704,568
2024-03-04	17.280	17.280	16.860	16.960	14.572	5,971,509
2024-03-01	17.020	17.320	17.020	17.180	14.761	3,759,775
2024-02-29	17.100	17.400	17.040	17.120	14.710	8,159,909
2024-02-28	17.520	17.640	17.080	17.100	14.692	5,291,950
2024-02-27	17.260	17.500	17.040	17.440	14.985	5,609,931
2024-02-26	17.340	17.480	17.100	17.280	14.847	4,704,958
2024-02-23	17.440	17.560	17.260	17.380	14.933	5,331,206
2024-02-22	16.820	17.380	16.820	17.360	14.916	9,013,531
2024-02-21	16.560	17.400	16.400	17.140	14.727	11,937,140
2024-02-20	16.200	16.720	16.120	16.600	14.263	5,267,300
2024-02-19	16.480	16.500	16.080	16.180	13.902	4,980,035
2024-02-16	15.800	16.480	15.800	16.440	14.125	3,328,454
2024-02-15	16.100	16.100	15.600	15.780	13.558	823,045

← NewerPage 11 of 21 · 1,233 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.