Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	17.980	18.300	17.880	18.120	17.957	5,231,504
2026-07-24	18.210	18.210	17.830	17.980	17.818	4,639,527
2026-07-23	17.900	18.400	17.550	18.310	18.145	9,777,483
2026-07-22	17.660	17.850	17.410	17.670	17.511	5,274,434
2026-07-21	17.740	17.840	17.310	17.550	17.392	8,221,110
2026-07-20	17.300	17.690	17.120	17.620	17.461	7,925,887
2026-07-17	17.160	17.370	16.900	17.210	17.055	8,013,190
2026-07-16	16.860	17.100	16.500	17.030	16.877	6,242,700
2026-07-15	16.560	16.910	16.480	16.910	16.758	7,668,969
2026-07-14	16.410	16.710	16.280	16.560	16.411	7,828,884
2026-07-13	17.050	17.050	16.450	16.710	16.560	6,796,484
2026-07-10	16.870	17.030	16.520	16.850	16.698	6,761,461
2026-07-09	16.820	16.860	16.600	16.750	16.599	5,573,105
2026-07-08	16.690	17.150	16.680	16.980	16.827	6,979,768
2026-07-07	17.140	17.140	16.550	16.750	16.599	8,254,118
2026-07-06	17.110	17.240	16.920	17.120	16.966	4,609,815
2026-07-03	16.720	17.300	16.720	17.120	16.966	12,605,041
2026-07-02	16.900	17.160	16.750	16.890	16.738	9,572,844
2026-06-30	16.800	17.040	16.540	16.770	16.619	8,097,648
2026-06-29	16.900	17.220	16.710	17.000	16.847	4,912,910
2026-06-26	17.000	17.310	16.730	16.900	16.748	6,467,494
2026-06-25	17.060	17.370	16.730	17.310	17.154	10,141,309
2026-06-24	17.460	17.460	16.870	17.040	16.887	5,896,331
2026-06-23	17.500	17.680	17.170	17.320	17.164	7,370,158
2026-06-22	17.840	17.920	17.100	17.640	17.481	8,698,929
2026-06-18	17.860	18.000	17.620	17.770	17.610	18,755,420
2026-06-17	18.000	18.390	17.810	17.860	17.699	5,314,233
2026-06-16	17.930	18.510	17.930	17.940	17.779	3,960,456
2026-06-15	18.250	18.540	17.910	18.160	17.997	5,409,730
2026-06-12	18.000	18.390	17.970	18.180	18.016	4,925,940
2026-06-11	17.830	18.260	17.740	17.960	17.798	7,123,233
2026-06-10	18.180	18.300	17.740	18.150	17.987	5,024,301
2026-06-09	18.180	18.420	17.830	18.260	18.096	8,059,290
2026-06-08	18.180	18.380	17.910	18.210	18.046	7,087,161
2026-06-05	18.630	18.810	18.280	18.320	18.155	4,028,686
2026-06-04	18.650	18.790	18.530	18.630	18.462	6,323,980
2026-06-03	18.800	18.800	18.460	18.650	18.482	8,539,328
2026-06-02	18.880	18.930	18.480	18.620	18.452	9,004,000
2026-06-01	18.870	19.310	18.830	19.280	18.413	7,043,526
2026-05-29	18.900	19.570	18.760	19.030	18.175	14,205,730
2026-05-28	18.800	19.060	18.460	18.900	18.050	11,309,890
2026-05-27	18.850	19.020	18.750	18.870	18.022	8,711,601
2026-05-26	18.630	18.880	18.500	18.610	17.773	6,850,819
2026-05-22	19.190	19.190	18.520	18.640	17.802	6,524,661
2026-05-21	18.840	19.250	18.660	18.690	17.850	10,544,240
2026-05-20	19.240	19.400	18.790	18.950	18.098	9,834,839
2026-05-19	19.240	19.440	19.100	19.240	18.375	9,592,539
2026-05-18	19.630	19.700	19.240	19.360	18.490	8,736,114
2026-05-15	20.280	20.340	19.680	19.900	19.005	9,933,985
2026-05-14	20.640	20.740	20.180	20.340	19.426	8,140,788
2026-05-13	20.480	20.640	20.140	20.520	19.598	6,542,180
2026-05-12	20.360	20.680	20.180	20.480	19.559	10,556,720
2026-05-11	19.890	20.500	19.830	20.340	19.426	10,204,940
2026-05-08	20.020	20.200	19.690	19.900	19.005	7,000,652
2026-05-07	20.200	20.920	20.120	20.200	19.292	13,932,670
2026-05-06	19.390	20.140	19.210	20.100	19.196	9,635,182
2026-05-05	19.700	19.880	19.270	19.480	18.604	4,390,113
2026-05-04	19.590	19.920	19.540	19.750	18.862	2,932,861
2026-04-30	19.740	19.830	19.510	19.560	18.681	10,817,280
2026-04-29	19.900	20.140	19.620	20.080	19.177	6,194,536

← NewerPage 2 of 5 · 247 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.