Anhui Conch Cement historical data

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

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

← NewerPage 4 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.