Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	16.000	16.300	15.500	15.900	13.661	2,638,303
2024-02-09	16.160	16.160	15.600	15.780	13.558	1,466,569
2024-02-08	16.200	16.380	15.920	16.280	13.988	4,564,830
2024-02-07	16.280	16.440	15.840	15.960	13.713	6,649,118
2024-02-06	15.700	16.260	15.600	16.200	13.919	6,362,372
2024-02-05	15.800	15.800	15.300	15.700	13.490	6,310,630
2024-02-02	15.580	16.240	15.480	15.800	13.575	6,596,414
2024-02-01	15.880	15.880	15.460	15.520	13.335	8,026,193
2024-01-31	15.660	16.040	15.480	15.680	13.472	9,618,413
2024-01-30	16.280	16.280	15.680	15.700	13.490	6,312,948
2024-01-29	16.340	16.580	16.200	16.280	13.988	4,838,800
2024-01-26	16.240	16.380	16.080	16.240	13.954	7,755,532
2024-01-25	16.220	16.280	16.020	16.240	13.954	13,741,640
2024-01-24	15.880	16.200	15.740	16.120	13.850	12,649,150
2024-01-23	15.360	15.860	15.200	15.680	13.472	8,009,792
2024-01-22	15.880	15.900	15.180	15.360	13.197	9,037,912
2024-01-19	16.420	16.540	15.760	15.860	13.627	5,988,533
2024-01-18	16.480	16.560	16.160	16.420	14.108	4,815,498
2024-01-17	17.020	17.140	16.380	16.480	14.160	8,780,405
2024-01-16	17.540	17.780	17.220	17.320	14.881	3,727,880
2024-01-15	17.680	17.960	17.380	17.640	15.156	3,058,356
2024-01-12	17.480	17.740	17.360	17.660	15.174	3,323,643
2024-01-11	17.200	17.500	16.860	17.320	14.881	4,886,803
2024-01-10	17.200	17.260	16.920	17.120	14.710	1,628,336
2024-01-09	17.200	17.380	17.020	17.200	14.778	3,970,073
2024-01-08	17.780	17.900	17.320	17.440	14.985	3,128,077
2024-01-05	17.700	18.060	17.520	17.780	15.277	4,099,813
2024-01-04	17.900	18.020	17.440	17.660	15.174	3,533,165
2024-01-03	17.980	18.040	17.760	17.820	15.311	2,715,576
2024-01-02	18.040	18.140	17.800	17.940	15.414	2,009,725
2023-12-29	18.060	18.180	17.880	18.040	15.500	2,378,003
2023-12-28	17.560	18.080	17.320	17.960	15.431	5,451,500
2023-12-27	17.420	17.640	17.340	17.540	15.070	4,490,015
2023-12-22	17.440	17.720	17.340	17.420	14.967	3,785,451
2023-12-21	17.220	17.560	17.100	17.480	15.019	4,119,472
2023-12-20	17.260	17.420	17.100	17.280	14.847	3,813,991
2023-12-19	17.160	17.280	17.060	17.120	14.710	4,311,458
2023-12-18	17.380	17.380	17.060	17.180	14.761	4,907,549
2023-12-15	17.080	17.540	17.040	17.340	14.899	16,131,610
2023-12-14	16.840	17.120	16.780	16.860	14.486	7,744,014
2023-12-13	17.280	17.320	16.600	16.780	14.417	6,454,475
2023-12-12	16.920	17.340	16.800	17.320	14.881	4,237,340
2023-12-11	17.300	17.300	16.520	16.900	14.521	7,676,098
2023-12-08	17.580	17.600	17.120	17.220	14.796	5,346,087
2023-12-07	17.620	17.780	17.380	17.520	15.053	5,567,491
2023-12-06	17.820	17.960	17.640	17.760	15.259	4,534,677
2023-12-05	17.880	17.920	17.600	17.820	15.311	3,390,034
2023-12-04	18.180	18.220	17.760	17.800	15.294	4,774,029
2023-12-01	18.380	18.400	18.020	18.140	15.586	2,721,756
2023-11-30	18.280	18.540	18.120	18.280	15.706	4,712,129
2023-11-29	18.760	18.760	18.200	18.280	15.706	3,842,440
2023-11-28	18.860	19.040	18.540	18.620	15.998	2,965,812
2023-11-27	19.240	19.240	18.540	18.820	16.170	3,779,867
2023-11-24	19.420	19.580	19.020	19.080	16.394	2,790,367
2023-11-23	19.220	19.420	18.920	19.420	16.686	4,216,564
2023-11-22	19.360	19.380	19.060	19.180	16.480	2,180,400
2023-11-21	19.180	19.760	19.180	19.360	16.634	5,253,779
2023-11-20	18.960	19.260	18.900	19.100	16.411	3,059,000
2023-11-17	19.200	19.300	18.920	18.960	16.291	4,273,487
2023-11-16	19.560	19.660	19.100	19.460	16.720	5,164,533

← NewerPage 12 of 21 · 1,229 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.