Anhui Conch Material Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1.800 | 1.800 | 1.740 | 1.760 | 1.574 | 53,000 |
| 2025-10-22 | 1.770 | 1.780 | 1.750 | 1.760 | 1.574 | 75,000 |
| 2025-10-21 | 1.820 | 1.830 | 1.770 | 1.770 | 1.583 | 285,000 |
| 2025-10-20 | 1.800 | 1.800 | 1.770 | 1.770 | 1.583 | 125,000 |
| 2025-10-17 | 1.800 | 1.810 | 1.760 | 1.780 | 1.592 | 135,000 |
| 2025-10-16 | 1.830 | 1.830 | 1.800 | 1.810 | 1.618 | 27,000 |
| 2025-10-15 | 1.820 | 1.830 | 1.790 | 1.830 | 1.636 | 121,000 |
| 2025-10-14 | 1.850 | 1.850 | 1.760 | 1.780 | 1.592 | 148,000 |
| 2025-10-13 | 1.790 | 1.830 | 1.780 | 1.820 | 1.627 | 173,000 |
| 2025-10-10 | 1.840 | 1.880 | 1.840 | 1.870 | 1.672 | 254,000 |
| 2025-10-09 | 1.800 | 1.860 | 1.800 | 1.840 | 1.645 | 367,000 |
| 2025-10-08 | 1.790 | 1.800 | 1.760 | 1.800 | 1.610 | 471,000 |
| 2025-10-06 | 1.810 | 1.830 | 1.790 | 1.810 | 1.618 | 139,000 |
| 2025-10-03 | 1.860 | 1.860 | 1.810 | 1.840 | 1.645 | 412,000 |
| 2025-10-02 | 1.840 | 1.870 | 1.820 | 1.860 | 1.663 | 182,000 |
| 2025-09-30 | 1.840 | 1.870 | 1.820 | 1.840 | 1.645 | 361,000 |
| 2025-09-29 | 1.820 | 1.860 | 1.820 | 1.850 | 1.654 | 123,000 |
| 2025-09-26 | 1.870 | 1.870 | 1.800 | 1.830 | 1.636 | 307,000 |
| 2025-09-25 | 1.900 | 1.900 | 1.840 | 1.870 | 1.672 | 115,000 |
| 2025-09-24 | 1.830 | 1.870 | 1.830 | 1.830 | 1.636 | 109,000 |
| 2025-09-23 | 1.880 | 1.880 | 1.830 | 1.830 | 1.636 | 337,000 |
| 2025-09-22 | 1.870 | 1.890 | 1.860 | 1.880 | 1.681 | 229,000 |
| 2025-09-19 | 1.950 | 1.950 | 1.900 | 1.910 | 1.708 | 110,000 |
| 2025-09-18 | 1.960 | 1.960 | 1.890 | 1.920 | 1.717 | 745,000 |
| 2025-09-17 | 1.980 | 1.980 | 1.910 | 1.920 | 1.717 | 276,000 |
| 2025-09-16 | 2.000 | 2.000 | 1.920 | 1.920 | 1.717 | 411,000 |
| 2025-09-15 | 2.020 | 2.050 | 1.940 | 2.000 | 1.788 | 134,000 |
| 2025-09-12 | 2.010 | 2.060 | 1.970 | 2.020 | 1.806 | 735,000 |
| 2025-09-11 | 1.980 | 2.000 | 1.970 | 1.990 | 1.779 | 188,000 |
| 2025-09-10 | 2.000 | 2.010 | 1.940 | 1.990 | 1.779 | 215,000 |
| 2025-09-09 | 1.930 | 2.030 | 1.930 | 2.000 | 1.788 | 235,000 |
| 2025-09-08 | 1.940 | 1.970 | 1.940 | 1.960 | 1.753 | 125,000 |
| 2025-09-05 | 1.940 | 1.940 | 1.910 | 1.920 | 1.717 | 114,000 |
| 2025-09-04 | 1.950 | 1.960 | 1.900 | 1.920 | 1.717 | 441,000 |
| 2025-09-03 | 1.970 | 2.000 | 1.940 | 1.960 | 1.753 | 249,000 |
| 2025-09-02 | 1.960 | 2.050 | 1.920 | 1.970 | 1.762 | 749,000 |
| 2025-09-01 | 2.000 | 2.040 | 1.960 | 1.980 | 1.770 | 430,000 |
| 2025-08-29 | 2.090 | 2.090 | 1.910 | 2.000 | 1.788 | 2,114,000 |
| 2025-08-28 | 2.130 | 2.170 | 2.070 | 2.090 | 1.869 | 664,000 |
| 2025-08-27 | 2.170 | 2.170 | 2.080 | 2.090 | 1.869 | 796,000 |
| 2025-08-26 | 2.210 | 2.230 | 2.140 | 2.170 | 1.940 | 394,000 |
| 2025-08-25 | 2.240 | 2.240 | 2.170 | 2.190 | 1.958 | 448,000 |
| 2025-08-22 | 2.240 | 2.240 | 2.130 | 2.190 | 1.958 | 621,000 |
| 2025-08-21 | 2.240 | 2.280 | 2.180 | 2.190 | 1.958 | 380,000 |
| 2025-08-20 | 2.250 | 2.280 | 2.170 | 2.240 | 2.003 | 335,000 |
| 2025-08-19 | 2.260 | 2.300 | 2.220 | 2.260 | 2.021 | 1,115,000 |
| 2025-08-18 | 2.150 | 2.260 | 2.130 | 2.260 | 2.021 | 823,000 |
| 2025-08-15 | 2.140 | 2.180 | 2.110 | 2.130 | 1.905 | 456,000 |
| 2025-08-14 | 2.190 | 2.200 | 2.120 | 2.160 | 1.931 | 510,000 |
| 2025-08-13 | 2.190 | 2.250 | 2.170 | 2.210 | 1.976 | 320,000 |
| 2025-08-12 | 2.270 | 2.270 | 2.170 | 2.190 | 1.958 | 1,110,000 |
| 2025-08-11 | 2.120 | 2.280 | 2.120 | 2.280 | 2.039 | 1,348,000 |
| 2025-08-08 | 2.090 | 2.120 | 2.050 | 2.120 | 1.896 | 214,000 |
| 2025-08-07 | 2.220 | 2.220 | 2.040 | 2.100 | 1.878 | 648,065 |
| 2025-08-06 | 1.950 | 2.140 | 1.950 | 2.100 | 1.878 | 1,221,065 |
| 2025-08-05 | 1.960 | 1.970 | 1.930 | 1.970 | 1.762 | 205,000 |
| 2025-08-04 | 1.920 | 1.960 | 1.910 | 1.960 | 1.753 | 702,000 |
| 2025-08-01 | 1.990 | 1.990 | 1.910 | 1.920 | 1.717 | 460,000 |
| 2025-07-31 | 1.990 | 2.020 | 1.940 | 1.990 | 1.779 | 550,000 |
| 2025-07-30 | 2.000 | 2.010 | 1.940 | 2.010 | 1.797 | 554,000 |
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.