Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.300	24.300	23.540	23.600	22.539	6,888,138
2025-10-27	23.700	24.140	23.600	24.000	22.921	8,194,240
2025-10-24	23.840	23.940	23.580	23.700	22.635	8,919,284
2025-10-23	23.720	24.100	23.320	23.840	22.768	6,251,643
2025-10-22	23.940	24.080	23.620	23.960	22.883	4,948,440
2025-10-21	24.100	24.460	23.880	23.980	22.902	4,653,160
2025-10-20	24.400	24.400	23.920	24.000	22.921	6,042,500
2025-10-17	25.000	25.100	23.880	24.040	22.959	8,550,586
2025-10-16	25.600	25.900	24.800	25.000	23.876	17,425,221
2025-10-15	24.280	25.880	24.280	25.880	24.717	18,227,141
2025-10-14	24.300	24.860	24.000	24.240	23.150	7,959,033
2025-10-13	24.380	24.600	23.860	24.480	23.380	12,236,770
2025-10-10	24.300	25.100	24.040	24.980	23.857	14,211,660
2025-10-09	23.840	24.300	23.660	24.300	23.208	10,634,830
2025-10-08	23.720	24.000	23.620	23.840	22.768	5,417,572
2025-10-06	23.600	23.760	23.400	23.720	22.654	2,618,137
2025-10-03	23.400	23.900	23.400	23.900	22.826	3,264,028
2025-10-02	23.400	23.700	23.080	23.600	22.539	8,849,080
2025-09-30	23.400	23.800	23.360	23.500	22.444	4,592,557
2025-09-29	23.100	23.560	22.980	23.400	22.348	4,597,300
2025-09-26	22.940	23.300	22.840	23.120	22.081	3,950,846
2025-09-25	23.060	23.360	22.880	22.940	21.909	5,931,480
2025-09-24	23.100	23.180	22.800	22.960	21.928	6,417,388
2025-09-23	23.400	23.400	22.780	23.100	22.062	8,595,261
2025-09-22	23.000	23.160	22.820	23.020	21.985	9,775,367
2025-09-19	22.760	23.060	22.460	23.000	21.966	11,357,040
2025-09-18	22.980	22.980	22.420	22.540	21.527	7,050,600
2025-09-17	23.120	23.180	22.680	22.860	21.832	13,718,240
2025-09-16	23.660	23.760	22.840	23.180	22.138	7,866,504
2025-09-15	23.840	23.840	23.280	23.480	22.424	7,382,352
2025-09-12	24.560	24.940	23.640	23.840	22.768	11,914,300
2025-09-11	24.220	24.560	24.000	24.560	23.456	4,812,542
2025-09-10	24.260	24.560	24.080	24.220	23.131	7,500,859
2025-09-09	23.860	24.400	23.680	24.140	23.055	7,699,504
2025-09-08	23.580	24.000	23.560	23.860	22.787	10,036,100
2025-09-05	23.660	24.020	23.640	23.980	22.651	4,322,381
2025-09-04	24.000	24.000	23.420	23.660	22.349	11,017,720
2025-09-03	24.260	24.360	23.600	23.740	22.424	8,529,211
2025-09-02	24.720	24.840	24.160	24.220	22.878	16,182,350
2025-09-01	25.100	25.100	24.520	24.600	23.236	5,505,720
2025-08-29	23.940	24.660	23.940	24.500	23.142	18,698,619
2025-08-28	24.500	24.600	23.620	23.920	22.594	6,883,726
2025-08-27	24.960	25.360	24.420	24.460	23.104	11,692,090
2025-08-26	24.460	24.460	24.000	24.180	22.840	6,843,341
2025-08-25	23.920	24.500	23.780	24.200	22.859	7,064,159
2025-08-22	24.020	24.020	23.640	23.800	22.481	5,189,246
2025-08-21	24.420	24.700	23.840	24.020	22.689	10,169,070
2025-08-20	24.360	24.560	23.920	24.240	22.896	6,654,762
2025-08-19	24.720	24.780	24.300	24.360	23.010	9,590,902
2025-08-18	24.600	24.940	24.500	24.720	23.350	8,323,960
2025-08-15	24.520	24.860	24.520	24.700	23.331	9,631,500
2025-08-14	24.800	25.280	24.620	24.800	23.425	13,076,930
2025-08-13	25.000	25.080	24.680	24.800	23.425	12,642,990
2025-08-12	24.800	25.040	24.700	24.940	23.558	12,718,710
2025-08-11	24.200	24.860	24.180	24.800	23.425	17,525,461
2025-08-08	23.100	24.020	23.000	23.860	22.537	12,730,110
2025-08-07	22.880	23.280	22.640	23.060	21.782	6,942,787
2025-08-06	22.760	22.780	22.560	22.680	21.423	3,288,719
2025-08-05	22.500	22.960	22.420	22.580	21.328	5,852,031
2025-08-04	22.640	22.720	22.240	22.620	21.366	3,374,197

← NewerPage 5 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.