Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.160	20.160	19.650	19.840	18.948	9,794,928
2026-04-27	20.040	20.220	19.910	20.160	19.254	9,891,180
2026-04-24	20.120	20.160	19.920	19.990	19.091	10,012,860
2026-04-23	20.440	20.440	20.020	20.160	19.254	8,823,791
2026-04-22	20.980	20.980	20.280	20.440	19.521	8,058,020
2026-04-21	20.380	20.660	20.020	20.640	19.712	6,816,723
2026-04-20	20.200	20.400	19.950	20.340	19.426	4,886,000
2026-04-17	20.500	20.500	20.020	20.200	19.292	9,386,805
2026-04-16	20.900	21.000	20.220	20.600	19.674	14,447,350
2026-04-15	21.020	21.220	20.720	20.900	19.960	6,729,221
2026-04-14	20.960	21.100	20.620	20.900	19.960	8,639,689
2026-04-13	21.060	21.060	20.500	20.960	20.018	7,531,381
2026-04-10	21.140	21.400	20.920	21.060	20.113	9,364,499
2026-04-09	21.260	21.260	20.920	21.060	20.113	6,496,105
2026-04-08	21.300	21.500	21.000	21.400	20.438	14,121,990
2026-04-02	21.740	21.740	20.820	21.060	20.113	7,800,125
2026-04-01	21.400	21.720	21.380	21.580	20.610	4,153,814
2026-03-31	21.340	21.700	21.200	21.200	20.247	12,866,530
2026-03-30	21.280	21.800	21.020	21.720	20.744	8,344,101
2026-03-27	21.200	21.580	21.100	21.280	20.323	7,025,252
2026-03-26	21.460	21.680	21.040	21.280	20.323	6,288,665
2026-03-25	21.840	22.080	21.600	21.740	20.763	5,905,613
2026-03-24	21.000	21.580	20.780	21.460	20.495	10,282,500
2026-03-23	21.800	22.000	20.580	20.860	19.922	16,328,890
2026-03-20	22.360	22.520	22.000	22.240	21.240	8,935,527
2026-03-19	22.780	22.780	22.280	22.280	21.278	7,913,520
2026-03-18	23.180	23.240	22.700	22.880	21.851	4,930,045
2026-03-17	22.800	23.460	22.800	23.000	21.966	12,125,640
2026-03-16	22.960	23.300	22.480	22.780	21.756	14,529,670
2026-03-13	23.000	23.440	22.660	22.740	21.718	7,601,205
2026-03-12	22.960	23.100	22.520	22.860	21.832	10,198,720
2026-03-11	22.340	23.180	22.340	22.980	21.947	12,798,070
2026-03-10	22.660	22.940	22.200	22.300	21.298	10,567,290
2026-03-09	22.880	22.880	21.880	22.500	21.489	11,996,120
2026-03-06	22.500	23.280	22.340	23.120	22.081	8,069,961
2026-03-05	23.220	23.500	22.660	22.700	21.680	9,221,661
2026-03-04	23.440	23.640	22.880	23.140	22.100	9,898,375
2026-03-03	24.800	25.080	23.520	23.560	22.501	10,881,890
2026-03-02	24.400	24.760	23.680	24.560	23.456	12,784,630
2026-02-27	24.840	24.980	23.980	24.500	23.399	17,838,619
2026-02-26	25.700	25.700	24.660	24.840	23.723	114,868,797
2026-02-25	25.500	27.140	25.500	26.700	25.500	28,559,561
2026-02-24	25.000	25.440	24.900	25.300	24.163	10,831,230
2026-02-23	25.080	25.220	24.680	25.220	24.086	4,621,592
2026-02-20	25.460	25.500	24.720	24.800	23.685	6,378,095
2026-02-16	25.300	25.540	24.940	25.060	23.933	5,095,380
2026-02-13	25.200	25.240	24.820	25.080	23.953	8,915,303
2026-02-12	25.480	25.900	25.200	25.520	24.373	9,901,608
2026-02-11	24.900	26.020	24.900	25.820	24.659	24,775,910
2026-02-10	24.940	25.300	24.600	25.100	23.972	12,974,780
2026-02-09	24.720	25.020	24.360	24.940	23.819	10,889,420
2026-02-06	24.740	25.140	24.300	24.520	23.418	12,314,850
2026-02-05	24.380	25.040	24.280	24.860	23.742	11,512,180
2026-02-04	24.820	24.980	24.140	24.820	23.704	9,732,824
2026-02-03	24.080	24.680	23.940	24.480	23.380	9,018,693
2026-02-02	24.820	24.820	23.400	23.860	22.787	10,562,780
2026-01-30	25.000	25.940	24.640	24.820	23.704	12,368,400
2026-01-29	25.460	25.460	24.880	25.460	24.315	6,131,703
2026-01-28	24.480	25.440	24.280	25.080	23.953	9,289,355
2026-01-27	24.260	24.680	24.240	24.460	23.360	5,598,190

← NewerPage 3 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.