Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	22.350	22.350	21.700	22.150	20.129	5,845,695
2024-11-05	22.000	22.700	21.700	22.700	20.629	6,726,829
2024-11-04	22.450	22.450	20.850	22.150	20.129	8,863,080
2024-11-01	22.350	22.800	22.200	22.450	20.401	3,579,061
2024-10-31	22.650	23.000	22.150	22.600	20.538	4,971,065
2024-10-30	21.750	23.100	21.750	22.550	20.492	7,347,973
2024-10-29	22.600	22.800	21.850	22.150	20.129	7,643,822
2024-10-28	22.400	23.000	22.100	22.700	20.629	5,366,794
2024-10-25	21.800	22.250	21.500	22.200	20.174	3,924,816
2024-10-24	21.750	22.050	21.450	21.500	19.538	2,551,400
2024-10-23	21.800	22.050	21.300	21.800	19.811	4,598,577
2024-10-22	21.600	21.800	21.300	21.700	19.720	3,338,424
2024-10-21	21.900	21.950	21.150	21.600	19.629	6,068,288
2024-10-18	21.000	22.000	20.650	21.700	19.720	10,725,410
2024-10-17	22.500	22.500	20.850	21.100	19.175	9,310,949
2024-10-16	21.250	22.400	21.100	22.150	20.129	14,716,490
2024-10-15	21.900	22.300	21.050	21.250	19.311	7,008,912
2024-10-14	21.750	22.650	21.550	22.150	20.129	14,450,930
2024-10-10	22.300	22.350	21.000	21.750	19.765	22,262,381
2024-10-09	23.100	23.100	20.400	21.700	19.720	29,005,619
2024-10-08	26.200	26.500	22.500	23.000	20.901	31,744,760
2024-10-07	25.400	26.600	25.300	26.300	23.900	18,633,260
2024-10-04	23.600	25.200	23.600	25.050	22.764	8,481,500
2024-10-03	24.400	24.400	23.150	23.800	21.628	12,710,360
2024-10-02	22.500	24.700	22.500	24.400	22.173	18,534,150
2024-09-30	23.450	23.500	22.650	22.850	20.765	28,299,051
2024-09-27	21.100	22.350	21.050	21.950	19.947	33,659,039
2024-09-26	19.080	20.550	18.880	20.500	18.629	16,651,520
2024-09-25	18.940	19.720	18.940	19.040	17.303	12,388,770
2024-09-24	17.640	18.800	17.640	18.600	16.903	17,968,490
2024-09-23	17.360	17.920	17.360	17.640	16.030	4,023,357
2024-09-20	17.500	17.840	17.140	17.680	16.067	11,260,630
2024-09-19	17.500	17.580	17.060	17.520	15.921	9,863,712
2024-09-17	17.440	18.000	17.200	17.880	16.248	6,661,738
2024-09-16	17.100	17.480	16.720	17.440	15.849	4,623,000
2024-09-13	17.160	17.340	16.940	17.100	15.540	9,580,062
2024-09-12	16.320	17.260	16.320	17.160	15.594	19,064,730
2024-09-11	16.660	16.660	16.020	16.320	14.831	3,684,662
2024-09-10	16.740	16.740	16.020	16.200	14.722	5,161,035
2024-09-09	16.880	16.880	16.400	16.560	15.049	5,755,175
2024-09-05	16.760	16.960	16.680	16.880	15.340	6,021,379
2024-09-04	16.900	16.940	16.540	16.760	15.231	4,334,246
2024-09-03	17.000	17.260	16.780	16.940	15.394	7,055,366
2024-09-02	17.200	17.240	16.780	17.100	15.540	10,303,320
2024-08-30	16.500	17.340	16.260	16.880	15.340	11,623,180
2024-08-29	16.460	16.660	16.100	16.520	15.013	6,823,189
2024-08-28	16.760	17.020	16.160	16.460	14.958	12,202,750
2024-08-27	17.240	17.260	16.760	17.020	15.467	4,871,781
2024-08-26	17.220	17.420	17.120	17.240	15.667	3,961,164
2024-08-23	16.960	17.320	16.880	17.220	15.649	3,718,323
2024-08-22	17.180	17.420	16.820	17.080	15.521	11,930,180
2024-08-21	17.440	17.440	16.820	17.220	15.649	10,654,760
2024-08-20	17.900	18.000	17.300	17.440	15.849	6,454,956
2024-08-19	17.840	18.180	17.740	17.780	16.158	4,938,694
2024-08-16	17.880	17.980	17.720	17.840	16.212	2,611,550
2024-08-15	17.780	18.000	17.660	17.800	16.176	3,092,986
2024-08-14	18.200	18.300	17.620	17.780	16.158	4,623,470
2024-08-13	18.320	18.320	17.900	18.100	16.448	3,991,000
2024-08-12	18.340	18.380	17.960	18.320	16.648	4,586,120
2024-08-09	18.520	18.720	18.140	18.300	16.630	6,156,764

← NewerPage 9 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.