Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	20.600	20.950	20.450	20.950	19.038	4,917,332
2025-02-05	20.850	20.950	20.400	20.650	18.766	4,283,696
2025-02-04	20.400	21.000	20.400	20.900	18.993	2,567,537
2025-02-03	21.000	21.200	20.300	20.800	18.902	2,517,895
2025-01-28	21.000	21.050	20.750	20.950	19.038	807,067
2025-01-27	20.300	21.000	20.300	20.950	19.038	2,744,237
2025-01-24	20.250	20.700	20.250	20.450	18.584	4,531,000
2025-01-23	20.700	21.050	20.350	20.650	18.766	5,780,953
2025-01-22	20.950	20.950	20.400	20.650	18.766	5,262,066
2025-01-21	20.950	21.250	20.750	21.000	19.084	3,361,679
2025-01-20	21.100	21.250	20.750	20.950	19.038	4,725,639
2025-01-17	20.550	21.150	20.450	21.100	19.175	7,801,822
2025-01-16	19.920	20.700	19.920	20.600	18.720	4,636,000
2025-01-15	19.460	20.300	19.440	20.250	18.402	8,508,694
2025-01-14	19.480	19.720	19.380	19.480	17.702	3,821,681
2025-01-13	19.380	19.660	19.260	19.540	17.757	3,182,496
2025-01-10	19.800	19.840	19.480	19.620	17.830	5,034,756
2025-01-09	19.400	20.000	19.340	19.780	17.975	9,512,834
2025-01-08	18.820	19.400	18.820	19.260	17.503	3,859,584
2025-01-07	19.280	19.480	18.900	19.180	17.430	3,707,000
2025-01-06	19.220	19.520	18.980	19.140	17.393	4,194,483
2025-01-03	19.280	19.460	18.960	19.060	17.321	3,700,014
2025-01-02	19.880	19.880	18.880	19.140	17.393	5,450,657
2024-12-31	19.660	19.900	19.500	19.880	18.066	2,122,173
2024-12-30	19.640	19.820	19.420	19.680	17.884	4,043,234
2024-12-27	19.940	19.940	19.540	19.800	17.993	4,548,624
2024-12-24	19.500	20.000	19.480	19.820	18.011	2,577,898
2024-12-23	19.440	19.800	19.300	19.580	17.793	4,381,224
2024-12-20	19.520	19.680	19.300	19.440	17.666	4,536,644
2024-12-19	19.800	19.800	19.420	19.520	17.739	4,964,151
2024-12-18	19.980	20.100	19.720	19.860	18.048	6,604,481
2024-12-17	20.150	20.250	19.700	19.880	18.066	5,720,433
2024-12-16	21.050	21.100	20.050	20.450	18.584	4,858,861
2024-12-13	21.400	21.400	20.900	21.050	19.129	5,636,022
2024-12-12	20.800	21.900	20.800	21.650	19.674	6,150,176
2024-12-11	22.250	22.250	20.800	21.050	19.129	8,365,048
2024-12-10	22.000	22.650	20.800	21.000	19.084	16,712,061
2024-12-09	21.000	21.900	20.750	21.750	19.765	7,171,369
2024-12-06	20.650	21.050	20.650	20.900	18.993	2,702,650
2024-12-05	20.400	20.800	20.400	20.700	18.811	3,691,869
2024-12-04	20.800	20.900	20.300	20.400	18.538	5,202,213
2024-12-03	20.700	20.900	20.500	20.850	18.947	4,682,364
2024-12-02	20.300	20.800	20.150	20.700	18.811	2,974,860
2024-11-29	20.250	20.800	20.150	20.300	18.448	2,956,217
2024-11-28	20.500	20.650	20.300	20.450	18.584	2,122,304
2024-11-27	20.000	20.750	20.000	20.650	18.766	4,036,770
2024-11-26	20.350	20.750	20.150	20.300	18.448	3,179,135
2024-11-25	20.950	21.000	20.400	20.600	18.720	4,176,984
2024-11-22	21.350	21.450	20.550	20.700	18.811	2,881,504
2024-11-21	21.500	21.800	21.150	21.350	19.402	2,433,823
2024-11-20	21.600	21.800	21.350	21.500	19.538	2,171,139
2024-11-19	22.000	22.000	21.400	21.450	19.493	4,614,093
2024-11-18	20.700	21.750	20.700	21.500	19.538	7,293,974
2024-11-15	21.050	21.250	20.550	20.550	18.675	3,549,714
2024-11-14	21.250	21.650	20.800	21.050	19.129	3,476,556
2024-11-13	21.300	21.550	21.150	21.450	19.493	2,171,619
2024-11-12	21.950	22.150	21.150	21.500	19.538	2,903,867
2024-11-11	21.700	22.250	21.300	21.950	19.947	3,715,521
2024-11-08	23.050	23.400	22.250	22.350	20.311	2,432,954
2024-11-07	22.100	23.250	21.800	22.900	20.810	5,938,241

← NewerPage 8 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.