Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.640	16.680	16.240	16.300	16.300	8,487,170
2026-10-16	16.160	16.880	16.150	16.640	16.640	10,563,200
2026-10-15	16.140	16.180	15.900	16.160	16.160	3,427,500
2026-10-14	15.950	16.380	15.840	16.160	16.160	5,893,820
2026-10-13	16.070	16.070	15.630	15.950	15.950	2,633,662
2026-10-12	16.080	16.300	15.800	15.870	15.870	6,192,378
2026-10-09	16.000	16.120	15.870	15.990	15.990	6,075,130
2026-10-08	15.800	16.240	15.660	15.980	15.980	5,231,443
2026-10-07	16.200	16.200	15.750	15.800	15.800	4,055,018
2026-10-06	16.200	16.200	15.790	15.850	15.850	2,112,716
2026-10-05	16.380	16.380	15.570	15.800	15.800	2,248,019
2026-10-02	16.170	16.220	15.830	15.910	15.910	3,613,196
2026-09-30	15.860	16.230	15.660	16.170	16.170	4,949,541
2026-09-29	15.840	16.000	15.690	15.900	15.900	4,580,471
2026-09-28	15.650	15.930	15.650	15.750	15.750	3,637,598
2026-09-25	15.810	15.810	15.450	15.690	15.690	3,769,692
2026-09-24	15.890	16.020	15.660	15.910	15.910	5,872,035
2026-09-23	15.840	16.220	15.790	15.850	15.850	5,719,899
2026-09-22	15.980	16.030	15.730	15.850	15.850	7,119,323
2026-09-21	15.960	16.130	15.800	16.020	16.020	5,265,742
2026-09-18	16.260	16.280	15.950	15.960	15.960	8,460,779
2026-09-17	16.220	16.330	15.930	16.260	16.260	7,801,594
2026-09-16	16.200	16.290	16.050	16.260	16.260	7,761,216
2026-09-15	16.250	16.320	16.100	16.200	16.200	8,454,416
2026-09-14	16.490	16.580	16.180	16.260	16.260	7,155,982
2026-09-11	16.900	16.900	16.460	16.490	16.490	12,397,671
2026-09-10	16.960	17.030	16.570	16.750	16.750	10,430,445
2026-09-09	16.840	17.000	16.690	16.970	16.970	10,227,818
2026-09-08	16.680	16.910	16.500	16.840	16.840	6,329,272
2026-09-07	16.660	16.720	16.530	16.690	16.540	5,475,000
2026-09-04	16.620	16.890	16.590	16.660	16.510	8,452,825
2026-09-03	16.640	16.880	16.400	16.580	16.431	11,229,195
2026-09-02	16.840	16.980	16.530	16.630	16.480	6,581,500
2026-09-01	17.100	17.130	16.640	16.840	16.688	9,713,832
2026-08-31	17.800	17.840	16.740	16.930	16.778	16,006,482
2026-08-28	17.950	17.970	17.370	17.800	17.640	9,689,500
2026-08-27	17.190	18.180	16.980	17.940	17.779	10,011,209
2026-08-26	17.370	17.840	17.360	17.700	17.541	3,370,439
2026-08-25	17.580	17.790	17.330	17.350	17.194	3,514,818
2026-08-24	17.500	17.780	17.340	17.530	17.372	4,474,378
2026-08-21	17.430	17.550	17.230	17.480	17.323	3,543,643
2026-08-20	17.510	17.800	17.250	17.380	17.224	3,011,150
2026-08-19	17.200	17.270	17.060	17.220	17.065	5,255,931
2026-08-18	17.330	17.480	17.060	17.200	17.045	2,798,835
2026-08-17	17.380	17.500	17.310	17.330	17.174	2,814,280
2026-08-14	17.620	17.620	17.220	17.380	17.224	4,070,673
2026-08-13	17.750	17.870	17.370	17.450	17.293	3,895,516
2026-08-12	17.690	17.800	17.420	17.720	17.561	5,281,728
2026-08-11	17.810	18.010	17.760	17.810	17.650	3,513,663
2026-08-10	17.680	18.040	17.680	17.960	17.798	2,853,066
2026-08-07	17.960	17.980	17.690	17.920	17.759	2,609,684
2026-08-06	17.730	18.040	17.580	17.960	17.798	5,470,500
2026-08-05	17.950	18.240	17.700	17.940	17.779	5,560,740
2026-08-04	18.470	18.560	17.840	17.950	17.788	6,428,877
2026-08-03	18.490	18.670	18.110	18.230	18.066	5,311,013
2026-07-31	18.800	18.870	18.460	18.490	18.324	7,865,740
2026-07-30	18.890	18.900	18.700	18.900	18.730	6,276,640
2026-07-29	18.220	18.850	18.220	18.760	18.591	6,904,211
2026-07-28	18.290	18.430	18.090	18.340	18.175	9,265,211
2026-07-27	17.980	18.300	17.880	18.120	17.957	5,231,504

Page 1 of 5 · 246 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.