Anhui Conch Material Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.740	1.770	1.730	1.760	1.574	48,000
2026-04-27	1.760	1.770	1.730	1.770	1.583	32,000
2026-04-24	1.710	1.770	1.710	1.760	1.574	28,000
2026-04-23	1.740	1.760	1.710	1.750	1.565	93,000
2026-04-22	1.750	1.780	1.730	1.770	1.583	223,000
2026-04-21	1.770	1.780	1.750	1.780	1.592	66,000
2026-04-20	1.750	1.790	1.750	1.780	1.592	99,000
2026-04-17	1.770	1.790	1.730	1.790	1.601	120,000
2026-04-16	1.790	1.790	1.770	1.790	1.601	120,000
2026-04-15	1.800	1.800	1.780	1.790	1.601	38,000
2026-04-14	1.770	1.820	1.770	1.770	1.583	437,000
2026-04-13	1.730	1.790	1.730	1.790	1.601	85,000
2026-04-10	1.770	1.830	1.770	1.770	1.583	171,000
2026-04-09	1.800	1.820	1.750	1.810	1.618	107,000
2026-04-08	1.770	1.800	1.770	1.800	1.610	133,000
2026-04-02	1.780	1.780	1.730	1.770	1.583	37,000
2026-04-01	1.690	1.790	1.690	1.790	1.601	534,000
2026-03-31	1.660	1.690	1.620	1.660	1.484	149,000
2026-03-30	1.710	1.710	1.620	1.660	1.484	77,000
2026-03-27	1.610	1.660	1.610	1.660	1.484	59,000
2026-03-26	1.580	1.640	1.580	1.630	1.458	100,000
2026-03-25	1.600	1.630	1.600	1.620	1.449	75,000
2026-03-24	1.570	1.670	1.570	1.640	1.466	42,000
2026-03-23	1.620	1.640	1.570	1.610	1.440	221,000
2026-03-20	1.630	1.650	1.620	1.640	1.466	43,000
2026-03-19	1.640	1.650	1.620	1.650	1.475	122,000
2026-03-18	1.660	1.660	1.620	1.660	1.484	109,000
2026-03-17	1.700	1.700	1.620	1.660	1.484	438,000
2026-03-16	1.680	1.730	1.610	1.670	1.493	227,000
2026-03-13	1.730	1.750	1.700	1.700	1.520	51,000
2026-03-12	1.700	1.770	1.700	1.750	1.565	34,000
2026-03-11	1.720	1.770	1.720	1.770	1.583	55,000
2026-03-10	1.780	1.780	1.770	1.770	1.583	6,000
2026-03-09	1.760	1.780	1.760	1.780	1.592	7,000
2026-03-05	1.780	1.790	1.660	1.780	1.592	261,000
2026-03-04	1.750	1.800	1.710	1.790	1.601	128,000
2026-03-03	1.800	1.820	1.760	1.800	1.610	86,000
2026-03-02	1.800	1.830	1.800	1.820	1.627	71,000
2026-02-27	1.800	1.860	1.800	1.840	1.645	119,000
2026-02-26	1.840	1.870	1.800	1.820	1.627	169,000
2026-02-25	1.830	1.870	1.820	1.860	1.663	186,000
2026-02-24	1.820	1.830	1.780	1.810	1.618	144,000
2026-02-23	1.820	1.820	1.790	1.820	1.627	45,000
2026-02-20	1.830	1.830	1.800	1.820	1.627	81,000
2026-02-16	1.800	1.830	1.800	1.830	1.636	107,000
2026-02-12	1.840	1.840	1.770	1.800	1.610	80,000
2026-02-11	1.750	1.800	1.740	1.800	1.610	284,000
2026-02-10	1.750	1.760	1.730	1.750	1.565	120,000
2026-02-09	1.720	1.750	1.710	1.730	1.547	276,000
2026-02-06	1.700	1.720	1.700	1.720	1.538	52,000
2026-02-05	1.720	1.730	1.700	1.730	1.547	44,000
2026-02-04	1.700	1.730	1.700	1.720	1.538	119,000
2026-02-03	1.700	1.710	1.680	1.700	1.520	101,000
2026-02-02	1.680	1.700	1.680	1.690	1.511	180,000
2026-01-30	1.690	1.730	1.690	1.710	1.529	73,000
2026-01-29	1.690	1.720	1.690	1.720	1.538	219,000
2026-01-28	1.660	1.710	1.660	1.680	1.502	232,000
2026-01-27	1.690	1.700	1.680	1.690	1.511	125,000
2026-01-26	1.730	1.730	1.660	1.700	1.520	79,000
2026-01-23	1.690	1.710	1.660	1.670	1.493	125,000

← NewerPage 3 of 8 · 435 trading daysOlder →

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.