Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	21.150	21.450	21.000	21.050	19.129	4,903,258
2025-05-07	21.950	21.950	21.200	21.400	19.447	7,427,565
2025-05-06	22.150	22.150	21.450	21.600	19.629	4,686,865
2025-05-02	22.100	22.200	21.700	21.850	19.856	3,322,578
2025-04-30	21.700	21.900	21.350	21.900	19.902	4,993,901
2025-04-29	21.900	22.250	21.600	21.700	19.720	4,792,801
2025-04-28	22.250	22.250	21.750	21.950	19.947	4,690,462
2025-04-25	22.750	22.750	22.050	22.350	20.311	6,019,217
2025-04-24	22.700	22.750	22.000	22.250	20.220	5,519,673
2025-04-23	22.000	22.600	21.900	22.600	20.538	4,305,813
2025-04-22	22.450	22.450	21.750	22.200	20.174	2,259,017
2025-04-17	22.100	22.300	21.900	22.050	20.038	4,061,539
2025-04-16	22.400	22.400	21.650	22.150	20.129	6,203,428
2025-04-15	22.450	22.500	22.100	22.500	20.447	5,140,101
2025-04-14	22.850	23.000	21.950	22.450	20.401	8,286,838
2025-04-11	22.350	22.950	21.950	22.800	20.719	9,353,301
2025-04-10	22.500	23.000	22.450	22.550	20.492	8,031,697
2025-04-09	21.600	22.500	21.050	22.500	20.447	16,358,560
2025-04-08	20.000	22.150	19.960	21.700	19.720	25,837,100
2025-04-07	20.500	21.250	19.980	20.200	18.357	15,279,420
2025-04-03	21.900	22.350	21.700	22.200	20.174	7,137,466
2025-04-02	21.900	22.250	21.650	22.250	20.220	6,897,370
2025-04-01	22.000	22.350	21.950	22.050	20.038	3,501,856
2025-03-31	22.500	22.550	21.750	22.000	19.992	9,446,990
2025-03-28	22.700	22.700	22.250	22.500	20.447	7,472,471
2025-03-27	22.750	23.150	22.350	22.450	20.401	7,860,658
2025-03-26	22.050	22.800	21.700	22.750	20.674	10,240,590
2025-03-25	22.450	22.600	21.200	21.750	19.765	16,022,830
2025-03-24	23.300	23.400	22.300	22.600	20.538	10,605,610
2025-03-21	23.500	24.650	23.300	23.600	21.446	24,667,590
2025-03-20	23.600	23.800	23.150	23.500	21.356	8,090,609
2025-03-19	23.400	23.950	23.050	23.900	21.719	9,490,072
2025-03-18	23.550	23.600	23.050	23.400	21.265	4,501,795
2025-03-17	22.400	23.650	22.400	23.450	21.310	12,068,240
2025-03-14	22.350	22.500	21.900	22.400	20.356	5,334,330
2025-03-13	22.400	22.500	21.800	22.350	20.311	7,512,153
2025-03-12	22.300	22.500	21.900	22.150	20.129	9,914,920
2025-03-11	22.150	22.300	21.850	22.200	20.174	6,598,511
2025-03-10	22.350	22.350	22.000	22.250	20.220	4,408,237
2025-03-07	22.400	22.450	22.150	22.350	20.311	4,689,799
2025-03-06	22.900	22.900	22.050	22.350	20.311	8,468,402
2025-03-05	21.550	22.800	21.500	22.750	20.674	28,142,141
2025-03-04	21.150	21.400	20.600	21.350	19.402	8,544,399
2025-03-03	21.300	21.700	21.000	21.150	19.220	9,104,021
2025-02-28	20.700	21.250	20.500	21.250	19.311	23,991,881
2025-02-27	20.100	21.000	20.000	20.750	18.857	14,438,630
2025-02-26	19.320	20.000	19.320	19.940	18.120	8,257,802
2025-02-25	19.100	19.500	19.080	19.460	17.684	7,456,373
2025-02-24	19.500	19.700	19.200	19.320	17.557	8,273,126
2025-02-21	20.150	20.150	19.400	19.500	17.721	10,963,620
2025-02-20	20.600	20.700	19.960	20.000	18.175	9,254,580
2025-02-19	20.700	20.950	20.650	20.750	18.857	6,459,600
2025-02-18	20.750	20.850	20.500	20.850	18.947	8,220,696
2025-02-17	21.100	21.250	20.550	20.800	18.902	7,007,995
2025-02-14	21.200	21.250	20.900	21.200	19.265	4,928,625
2025-02-13	21.150	21.450	20.800	21.000	19.084	5,090,511
2025-02-12	21.000	21.250	20.700	21.150	19.220	8,452,926
2025-02-11	21.350	21.350	20.900	20.950	19.038	3,278,511
2025-02-10	21.050	21.450	21.000	21.350	19.402	5,887,153
2025-02-07	20.850	21.100	20.750	21.050	19.129	5,938,634

← NewerPage 7 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.