Anhui Conch Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 24.220 | 24.600 | 23.920 | 24.460 | 23.360 | 11,046,480 |
| 2026-01-23 | 24.360 | 24.420 | 23.520 | 23.880 | 22.806 | 8,576,756 |
| 2026-01-22 | 23.100 | 24.440 | 23.040 | 24.280 | 23.189 | 13,716,750 |
| 2026-01-21 | 23.500 | 23.700 | 22.900 | 23.040 | 22.004 | 9,345,178 |
| 2026-01-20 | 22.680 | 23.640 | 22.600 | 23.560 | 22.501 | 12,459,880 |
| 2026-01-19 | 22.620 | 23.120 | 22.440 | 22.740 | 21.718 | 3,465,000 |
| 2026-01-16 | 23.240 | 23.420 | 22.540 | 22.800 | 21.775 | 5,776,885 |
| 2026-01-15 | 23.540 | 23.540 | 23.080 | 23.140 | 22.100 | 7,214,449 |
| 2026-01-14 | 23.200 | 23.280 | 22.920 | 23.100 | 22.062 | 7,193,079 |
| 2026-01-13 | 23.180 | 23.380 | 22.940 | 23.200 | 22.157 | 5,673,864 |
| 2026-01-12 | 22.740 | 22.940 | 22.400 | 22.900 | 21.871 | 8,742,847 |
| 2026-01-09 | 23.180 | 23.400 | 22.540 | 22.680 | 21.660 | 11,989,560 |
| 2026-01-08 | 22.860 | 23.560 | 22.800 | 23.300 | 22.253 | 7,391,290 |
| 2026-01-07 | 23.160 | 23.460 | 22.860 | 23.100 | 22.062 | 9,529,162 |
| 2026-01-06 | 22.400 | 23.140 | 22.220 | 23.100 | 22.062 | 11,118,280 |
| 2026-01-05 | 22.560 | 22.700 | 22.360 | 22.400 | 21.393 | 3,870,754 |
| 2026-01-02 | 22.080 | 22.720 | 22.040 | 22.720 | 21.699 | 2,413,164 |
| 2025-12-31 | 22.080 | 22.400 | 21.940 | 22.080 | 21.087 | 3,444,500 |
| 2025-12-30 | 22.620 | 23.040 | 22.040 | 22.080 | 21.087 | 7,451,069 |
| 2025-12-29 | 23.040 | 23.400 | 22.740 | 22.780 | 21.756 | 2,423,000 |
| 2025-12-24 | 23.000 | 23.320 | 23.000 | 23.040 | 22.004 | 1,453,700 |
| 2025-12-23 | 22.620 | 23.080 | 22.480 | 22.960 | 21.928 | 3,267,437 |
| 2025-12-22 | 22.400 | 22.580 | 22.300 | 22.580 | 21.565 | 2,078,327 |
| 2025-12-19 | 22.440 | 22.660 | 22.320 | 22.400 | 21.393 | 4,315,396 |
| 2025-12-18 | 22.660 | 22.660 | 22.380 | 22.520 | 21.508 | 3,825,777 |
| 2025-12-17 | 22.460 | 22.720 | 22.140 | 22.400 | 21.393 | 6,491,711 |
| 2025-12-16 | 22.880 | 23.060 | 22.400 | 22.460 | 21.450 | 5,114,529 |
| 2025-12-15 | 23.140 | 23.340 | 22.900 | 23.040 | 22.004 | 3,556,550 |
| 2025-12-12 | 22.780 | 23.140 | 22.780 | 23.140 | 22.100 | 4,823,300 |
| 2025-12-11 | 23.200 | 23.200 | 22.620 | 22.660 | 21.641 | 4,059,491 |
| 2025-12-10 | 22.740 | 23.220 | 22.640 | 23.080 | 22.042 | 2,788,344 |
| 2025-12-09 | 23.800 | 23.800 | 22.720 | 22.740 | 21.718 | 5,205,606 |
| 2025-12-08 | 24.000 | 24.080 | 23.680 | 23.700 | 22.635 | 2,483,762 |
| 2025-12-05 | 23.500 | 23.900 | 23.460 | 23.820 | 22.749 | 3,023,919 |
| 2025-12-04 | 23.800 | 23.800 | 23.400 | 23.540 | 22.482 | 3,634,908 |
| 2025-12-03 | 24.000 | 24.000 | 23.640 | 23.680 | 22.615 | 3,285,578 |
| 2025-12-02 | 23.680 | 24.000 | 23.440 | 23.980 | 22.902 | 6,944,092 |
| 2025-12-01 | 23.180 | 23.840 | 23.140 | 23.680 | 22.615 | 5,215,643 |
| 2025-11-28 | 23.340 | 23.500 | 22.940 | 23.420 | 22.367 | 5,012,451 |
| 2025-11-27 | 23.180 | 23.580 | 23.000 | 23.040 | 22.004 | 6,156,050 |
| 2025-11-26 | 23.380 | 23.580 | 23.160 | 23.220 | 22.176 | 7,832,074 |
| 2025-11-25 | 23.200 | 23.420 | 23.040 | 23.220 | 22.176 | 6,807,358 |
| 2025-11-24 | 22.960 | 23.020 | 22.620 | 22.840 | 21.813 | 7,618,065 |
| 2025-11-21 | 23.120 | 23.220 | 22.780 | 22.800 | 21.775 | 7,622,301 |
| 2025-11-20 | 22.900 | 23.480 | 22.840 | 23.380 | 22.329 | 13,404,440 |
| 2025-11-19 | 22.880 | 23.080 | 22.660 | 22.740 | 21.718 | 3,346,240 |
| 2025-11-18 | 23.500 | 23.500 | 22.900 | 22.940 | 21.909 | 3,766,278 |
| 2025-11-17 | 23.920 | 23.940 | 23.420 | 23.540 | 22.482 | 3,116,168 |
| 2025-11-14 | 24.200 | 24.480 | 23.920 | 23.960 | 22.883 | 2,555,359 |
| 2025-11-13 | 23.960 | 24.580 | 23.760 | 24.440 | 23.341 | 4,576,261 |
| 2025-11-12 | 24.020 | 24.100 | 23.700 | 24.040 | 22.959 | 5,589,344 |
| 2025-11-11 | 23.780 | 24.100 | 23.660 | 24.000 | 22.921 | 5,367,531 |
| 2025-11-10 | 23.500 | 23.880 | 23.320 | 23.760 | 22.692 | 6,724,972 |
| 2025-11-07 | 22.760 | 23.380 | 22.620 | 23.320 | 22.272 | 6,910,151 |
| 2025-11-06 | 22.900 | 22.900 | 22.560 | 22.760 | 21.737 | 4,831,787 |
| 2025-11-05 | 22.680 | 22.740 | 22.180 | 22.640 | 21.622 | 8,453,549 |
| 2025-11-04 | 23.460 | 23.480 | 22.620 | 22.740 | 21.718 | 6,741,761 |
| 2025-11-03 | 23.140 | 23.480 | 22.960 | 23.240 | 22.195 | 8,182,680 |
| 2025-10-31 | 23.400 | 23.680 | 23.040 | 23.140 | 22.100 | 15,241,060 |
| 2025-10-30 | 23.600 | 23.880 | 23.340 | 23.780 | 22.711 | 12,199,870 |
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.