Anhui Conch Material Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 2.060 | 2.060 | 1.930 | 2.000 | 1.788 | 1,568,000 |
| 2025-07-28 | 2.090 | 2.120 | 2.030 | 2.060 | 1.842 | 289,000 |
| 2025-07-25 | 2.050 | 2.140 | 2.020 | 2.090 | 1.869 | 639,000 |
| 2025-07-24 | 2.080 | 2.170 | 2.020 | 2.080 | 1.860 | 1,015,000 |
| 2025-07-23 | 2.280 | 2.300 | 2.040 | 2.090 | 1.869 | 2,182,000 |
| 2025-07-22 | 1.970 | 2.260 | 1.970 | 2.240 | 2.003 | 6,017,000 |
| 2025-07-21 | 1.840 | 1.980 | 1.840 | 1.970 | 1.762 | 4,099,000 |
| 2025-07-18 | 1.800 | 1.800 | 1.770 | 1.790 | 1.601 | 207,000 |
| 2025-07-17 | 1.830 | 1.830 | 1.770 | 1.800 | 1.610 | 535,000 |
| 2025-07-16 | 1.830 | 1.850 | 1.810 | 1.830 | 1.636 | 434,000 |
| 2025-07-15 | 1.890 | 1.890 | 1.800 | 1.830 | 1.636 | 757,000 |
| 2025-07-14 | 1.750 | 1.860 | 1.730 | 1.850 | 1.654 | 2,315,000 |
| 2025-07-11 | 1.750 | 1.750 | 1.690 | 1.730 | 1.547 | 822,000 |
| 2025-07-10 | 1.660 | 1.750 | 1.650 | 1.720 | 1.538 | 2,043,000 |
| 2025-07-09 | 1.660 | 1.680 | 1.620 | 1.650 | 1.475 | 395,000 |
| 2025-07-08 | 1.690 | 1.700 | 1.630 | 1.660 | 1.484 | 363,000 |
| 2025-07-07 | 1.630 | 1.690 | 1.610 | 1.690 | 1.511 | 1,373,000 |
| 2025-07-04 | 1.600 | 1.620 | 1.600 | 1.610 | 1.440 | 262,000 |
| 2025-07-03 | 1.570 | 1.600 | 1.570 | 1.590 | 1.422 | 68,000 |
| 2025-07-02 | 1.550 | 1.600 | 1.550 | 1.570 | 1.404 | 987,000 |
| 2025-06-30 | 1.550 | 1.560 | 1.540 | 1.550 | 1.386 | 200,000 |
| 2025-06-27 | 1.550 | 1.590 | 1.550 | 1.570 | 1.404 | 131,000 |
| 2025-06-26 | 1.540 | 1.590 | 1.520 | 1.570 | 1.404 | 1,320,000 |
| 2025-06-25 | 1.540 | 1.560 | 1.520 | 1.560 | 1.395 | 538,000 |
| 2025-06-24 | 1.540 | 1.550 | 1.510 | 1.540 | 1.377 | 230,000 |
| 2025-06-23 | 1.560 | 1.590 | 1.450 | 1.510 | 1.350 | 1,959,000 |
| 2025-06-20 | 1.560 | 1.600 | 1.560 | 1.590 | 1.422 | 58,000 |
| 2025-06-19 | 1.590 | 1.620 | 1.560 | 1.560 | 1.395 | 612,000 |
| 2025-06-18 | 1.610 | 1.620 | 1.600 | 1.620 | 1.449 | 313,000 |
| 2025-06-17 | 1.610 | 1.630 | 1.590 | 1.610 | 1.440 | 366,000 |
| 2025-06-16 | 1.600 | 1.640 | 1.600 | 1.620 | 1.449 | 322,000 |
| 2025-06-13 | 1.580 | 1.610 | 1.570 | 1.610 | 1.440 | 706,000 |
| 2025-06-12 | 1.560 | 1.610 | 1.560 | 1.570 | 1.404 | 279,000 |
| 2025-06-11 | 1.590 | 1.610 | 1.580 | 1.610 | 1.440 | 133,000 |
| 2025-06-10 | 1.550 | 1.620 | 1.550 | 1.590 | 1.422 | 507,000 |
| 2025-06-09 | 1.600 | 1.600 | 1.560 | 1.590 | 1.422 | 308,000 |
| 2025-06-06 | 1.560 | 1.600 | 1.550 | 1.600 | 1.431 | 382,000 |
| 2025-06-05 | 1.580 | 1.620 | 1.550 | 1.620 | 1.449 | 156,000 |
| 2025-06-04 | 1.530 | 1.590 | 1.530 | 1.590 | 1.422 | 348,000 |
| 2025-06-03 | 1.520 | 1.560 | 1.520 | 1.550 | 1.386 | 324,000 |
| 2025-06-02 | 1.580 | 1.580 | 1.510 | 1.550 | 1.386 | 930,000 |
| 2025-05-30 | 1.590 | 1.650 | 1.560 | 1.600 | 1.431 | 264,000 |
| 2025-05-29 | 1.640 | 1.640 | 1.590 | 1.590 | 1.422 | 225,000 |
| 2025-05-28 | 1.660 | 1.660 | 1.580 | 1.590 | 1.422 | 1,091,000 |
| 2025-05-27 | 1.670 | 1.710 | 1.640 | 1.660 | 1.484 | 419,000 |
| 2025-05-26 | 1.740 | 1.740 | 1.690 | 1.690 | 1.511 | 463,000 |
| 2025-05-23 | 1.750 | 1.750 | 1.700 | 1.750 | 1.565 | 330,000 |
| 2025-05-22 | 1.700 | 1.760 | 1.700 | 1.760 | 1.574 | 652,000 |
| 2025-05-21 | 1.930 | 1.930 | 1.860 | 1.900 | 1.534 | 1,225,000 |
| 2025-05-20 | 1.900 | 1.950 | 1.900 | 1.920 | 1.550 | 1,767,000 |
| 2025-05-19 | 1.820 | 1.960 | 1.780 | 1.910 | 1.542 | 2,371,000 |
| 2025-05-16 | 1.750 | 1.800 | 1.750 | 1.800 | 1.453 | 475,080 |
| 2025-05-15 | 1.750 | 1.770 | 1.740 | 1.750 | 1.413 | 278,000 |
| 2025-05-14 | 1.720 | 1.760 | 1.690 | 1.760 | 1.421 | 854,000 |
| 2025-05-13 | 1.760 | 1.760 | 1.730 | 1.730 | 1.397 | 902,000 |
| 2025-05-12 | 1.790 | 1.810 | 1.750 | 1.780 | 1.437 | 669,000 |
| 2025-05-09 | 1.770 | 1.800 | 1.750 | 1.790 | 1.445 | 448,000 |
| 2025-05-08 | 1.800 | 1.810 | 1.760 | 1.800 | 1.453 | 520,000 |
| 2025-05-07 | 1.820 | 1.820 | 1.760 | 1.790 | 1.445 | 153,000 |
| 2025-05-06 | 1.750 | 1.800 | 1.750 | 1.790 | 1.445 | 344,000 |
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.