Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	22.700	22.950	22.450	22.650	21.395	5,774,071
2025-07-31	23.400	23.400	22.550	22.700	21.442	8,916,541
2025-07-30	23.500	23.900	23.500	23.550	22.245	6,089,313
2025-07-29	23.750	23.900	23.250	23.900	22.575	7,484,193
2025-07-28	23.650	24.200	23.350	23.950	22.623	7,521,943
2025-07-25	24.300	24.450	23.550	23.600	22.292	13,432,130
2025-07-24	23.800	24.150	23.400	24.000	22.670	15,004,920
2025-07-23	25.350	25.400	23.700	23.800	22.481	25,105,170
2025-07-22	24.450	25.450	23.700	24.850	23.473	48,607,711
2025-07-21	23.850	24.350	22.850	24.250	22.906	41,291,289
2025-07-18	22.250	22.500	21.900	22.250	21.017	6,134,232
2025-07-17	22.350	22.400	21.700	22.050	20.828	7,231,800
2025-07-16	23.000	23.000	21.900	22.350	21.111	15,904,260
2025-07-15	24.450	24.500	22.800	23.100	21.820	17,123,500
2025-07-14	23.200	24.250	22.900	24.200	22.859	18,737,080
2025-07-11	22.700	23.000	22.350	22.850	21.583	12,585,320
2025-07-10	21.200	22.600	21.200	22.400	21.158	13,621,080
2025-07-09	21.350	21.950	21.350	21.450	20.261	7,473,484
2025-07-08	21.450	21.700	20.650	21.350	20.167	5,036,459
2025-07-07	21.150	21.600	21.000	21.450	20.261	11,150,690
2025-07-04	21.350	21.400	21.050	21.150	19.978	5,108,356
2025-07-03	21.200	21.550	21.050	21.350	20.167	10,676,870
2025-07-02	20.250	21.300	20.050	21.200	20.025	15,547,990
2025-06-30	20.050	20.300	19.960	19.960	18.854	4,254,380
2025-06-27	20.150	20.200	19.980	20.100	18.986	3,618,491
2025-06-26	19.800	20.450	19.660	20.150	19.033	8,737,532
2025-06-25	19.680	19.920	19.620	19.760	18.665	4,929,528
2025-06-24	19.260	19.720	19.180	19.620	18.533	7,837,027
2025-06-23	18.860	19.080	18.720	19.060	18.004	3,709,857
2025-06-20	19.320	19.320	18.700	18.860	17.815	15,760,060
2025-06-19	19.980	19.980	19.220	19.320	18.249	5,493,370
2025-06-18	19.920	20.100	19.800	19.880	18.778	4,896,553
2025-06-17	19.700	19.920	19.600	19.920	18.816	4,813,241
2025-06-16	19.420	19.700	19.340	19.620	18.533	5,668,610
2025-06-13	19.460	19.560	19.180	19.420	18.344	8,590,187
2025-06-12	19.800	19.860	19.360	19.460	18.381	7,698,730
2025-06-11	19.960	19.960	19.740	19.820	18.721	7,648,390
2025-06-10	19.860	20.150	19.720	19.860	18.759	6,032,100
2025-06-09	19.960	20.000	19.700	19.920	18.816	2,998,775
2025-06-06	19.880	19.940	19.620	19.760	18.665	10,280,070
2025-06-05	20.250	20.300	19.640	19.760	18.665	7,475,661
2025-06-04	19.900	20.150	19.700	19.960	18.854	5,511,563
2025-06-03	19.940	20.100	19.640	19.820	18.721	8,030,773
2025-06-02	20.600	20.650	20.000	20.400	18.538	6,859,002
2025-05-30	20.650	20.750	20.350	20.450	18.584	6,337,253
2025-05-29	20.650	20.700	20.450	20.700	18.811	7,750,581
2025-05-28	20.500	20.650	20.300	20.650	18.766	4,493,304
2025-05-27	20.650	20.750	20.400	20.400	18.538	3,944,857
2025-05-26	20.700	20.900	20.500	20.650	18.766	2,355,488
2025-05-23	20.900	21.200	20.700	20.850	18.947	4,225,017
2025-05-22	21.000	21.200	20.900	21.050	19.129	3,364,255
2025-05-21	20.700	21.150	20.700	21.100	19.175	3,583,590
2025-05-20	20.650	21.050	20.650	20.900	18.993	3,157,246
2025-05-19	20.600	20.850	20.550	20.600	18.720	5,090,214
2025-05-16	21.150	21.150	20.700	20.800	18.902	3,387,682
2025-05-15	21.500	21.500	21.000	21.150	19.220	3,956,478
2025-05-14	21.000	21.300	20.900	21.200	19.265	4,323,377
2025-05-13	21.450	21.450	20.850	21.000	19.084	7,432,941
2025-05-12	21.050	21.250	20.850	21.200	19.265	4,731,398
2025-05-09	21.000	21.100	20.700	21.050	19.129	5,745,546

← NewerPage 6 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.