Anhui Conch Material Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 6,000 |
| 2026-07-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 6,000 |
| 2026-07-23 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 16,000 |
| 2026-07-22 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 9,000 |
| 2026-07-21 | 1.440 | 1.470 | 1.430 | 1.470 | 1.470 | 112,000 |
| 2026-07-20 | 1.420 | 1.550 | 1.420 | 1.490 | 1.490 | 22,000 |
| 2026-07-17 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 14,000 |
| 2026-07-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 11,000 |
| 2026-07-15 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 11,000 |
| 2026-07-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 9,000 |
| 2026-07-13 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 6,000 |
| 2026-07-10 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 25,000 |
| 2026-07-09 | 1.450 | 1.450 | 1.380 | 1.410 | 1.410 | 14,000 |
| 2026-07-08 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 21,000 |
| 2026-07-07 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 10,000 |
| 2026-07-06 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 46,000 |
| 2026-07-03 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 7,000 |
| 2026-07-02 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 13,000 |
| 2026-06-30 | 1.400 | 1.470 | 1.370 | 1.390 | 1.390 | 40,000 |
| 2026-06-29 | 1.360 | 1.400 | 1.360 | 1.390 | 1.390 | 113,000 |
| 2026-06-26 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 104,000 |
| 2026-06-25 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 55,000 |
| 2026-06-24 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 46,000 |
| 2026-06-23 | 1.380 | 1.420 | 1.370 | 1.400 | 1.400 | 202,000 |
| 2026-06-22 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 9,000 |
| 2026-06-18 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 25,000 |
| 2026-06-17 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 10,000 |
| 2026-06-16 | 1.440 | 1.460 | 1.400 | 1.440 | 1.440 | 68,000 |
| 2026-06-15 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 22,000 |
| 2026-06-12 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 15,000 |
| 2026-06-11 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 113,000 |
| 2026-06-10 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 75,000 |
| 2026-06-09 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 33,000 |
| 2026-06-08 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 39,000 |
| 2026-06-05 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 5,000 |
| 2026-06-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 7,000 |
| 2026-06-03 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 50,000 |
| 2026-06-02 | 1.470 | 1.500 | 1.460 | 1.470 | 1.470 | 46,000 |
| 2026-06-01 | 1.460 | 1.520 | 1.460 | 1.500 | 1.500 | 30,001 |
| 2026-05-29 | 1.450 | 1.480 | 1.450 | 1.450 | 1.450 | 41,000 |
| 2026-05-28 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 71,001 |
| 2026-05-27 | 1.490 | 1.510 | 1.480 | 1.480 | 1.480 | 177,000 |
| 2026-05-26 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 143,000 |
| 2026-05-22 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 273,000 |
| 2026-05-21 | 1.740 | 1.750 | 1.720 | 1.730 | 1.547 | 238,000 |
| 2026-05-20 | 1.730 | 1.740 | 1.730 | 1.740 | 1.556 | 115,000 |
| 2026-05-19 | 1.740 | 1.750 | 1.730 | 1.740 | 1.556 | 49,000 |
| 2026-05-18 | 1.740 | 1.750 | 1.730 | 1.740 | 1.556 | 284,000 |
| 2026-05-15 | 1.750 | 1.750 | 1.730 | 1.740 | 1.556 | 115,000 |
| 2026-05-14 | 1.760 | 1.760 | 1.740 | 1.750 | 1.565 | 295,000 |
| 2026-05-13 | 1.750 | 1.760 | 1.740 | 1.760 | 1.574 | 59,000 |
| 2026-05-12 | 1.730 | 1.760 | 1.730 | 1.750 | 1.565 | 45,000 |
| 2026-05-11 | 1.760 | 1.760 | 1.740 | 1.750 | 1.565 | 45,000 |
| 2026-05-08 | 1.780 | 1.780 | 1.740 | 1.760 | 1.574 | 14,000 |
| 2026-05-07 | 1.740 | 1.790 | 1.740 | 1.790 | 1.601 | 29,000 |
| 2026-05-06 | 1.730 | 1.760 | 1.730 | 1.760 | 1.574 | 124,000 |
| 2026-05-05 | 1.770 | 1.770 | 1.730 | 1.750 | 1.565 | 109,000 |
| 2026-05-04 | 1.740 | 1.770 | 1.740 | 1.770 | 1.583 | 97,000 |
| 2026-04-30 | 1.750 | 1.780 | 1.740 | 1.770 | 1.583 | 56,000 |
| 2026-04-29 | 1.780 | 1.780 | 1.740 | 1.780 | 1.592 | 10,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1831 HKD |
| 2025-05-22 | 0.1844 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.