Anhui Conch Material Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.760 | 1.760 | 1.730 | 1.740 | 1.405 | 306,000 |
| 2025-04-30 | 1.780 | 1.780 | 1.730 | 1.760 | 1.421 | 742,000 |
| 2025-04-29 | 1.820 | 1.820 | 1.790 | 1.790 | 1.445 | 556,000 |
| 2025-04-28 | 1.890 | 1.890 | 1.820 | 1.820 | 1.469 | 314,000 |
| 2025-04-25 | 1.880 | 1.890 | 1.840 | 1.890 | 1.526 | 481,000 |
| 2025-04-24 | 1.840 | 1.900 | 1.840 | 1.880 | 1.518 | 713,000 |
| 2025-04-23 | 1.760 | 1.870 | 1.750 | 1.870 | 1.510 | 1,366,000 |
| 2025-04-22 | 1.730 | 1.770 | 1.710 | 1.750 | 1.413 | 356,000 |
| 2025-04-17 | 1.740 | 1.740 | 1.710 | 1.740 | 1.405 | 392,000 |
| 2025-04-16 | 1.730 | 1.770 | 1.700 | 1.740 | 1.405 | 480,000 |
| 2025-04-15 | 1.790 | 1.790 | 1.730 | 1.780 | 1.437 | 176,000 |
| 2025-04-14 | 1.770 | 1.780 | 1.740 | 1.760 | 1.421 | 176,000 |
| 2025-04-11 | 1.690 | 1.760 | 1.690 | 1.750 | 1.413 | 207,000 |
| 2025-04-10 | 1.750 | 1.760 | 1.690 | 1.720 | 1.389 | 850,000 |
| 2025-04-09 | 1.630 | 1.730 | 1.610 | 1.720 | 1.389 | 1,191,000 |
| 2025-04-08 | 1.560 | 1.680 | 1.560 | 1.640 | 1.324 | 1,313,000 |
| 2025-04-07 | 1.690 | 1.690 | 1.570 | 1.570 | 1.268 | 3,614,000 |
| 2025-04-03 | 1.730 | 1.790 | 1.720 | 1.790 | 1.445 | 1,390,000 |
| 2025-04-02 | 1.840 | 1.900 | 1.770 | 1.800 | 1.453 | 5,119,000 |
| 2025-04-01 | 1.740 | 1.840 | 1.710 | 1.820 | 1.469 | 2,889,000 |
| 2025-03-31 | 1.630 | 1.740 | 1.620 | 1.740 | 1.405 | 3,822,000 |
| 2025-03-28 | 1.650 | 1.650 | 1.610 | 1.630 | 1.316 | 1,198,000 |
| 2025-03-27 | 1.630 | 1.670 | 1.630 | 1.650 | 1.332 | 1,599,000 |
| 2025-03-26 | 1.630 | 1.670 | 1.580 | 1.630 | 1.316 | 5,472,000 |
| 2025-03-25 | 1.510 | 1.520 | 1.490 | 1.520 | 1.227 | 1,148,000 |
| 2025-03-24 | 1.550 | 1.560 | 1.510 | 1.520 | 1.227 | 173,000 |
| 2025-03-21 | 1.530 | 1.570 | 1.520 | 1.550 | 1.251 | 601,000 |
| 2025-03-20 | 1.570 | 1.580 | 1.530 | 1.530 | 1.235 | 724,000 |
| 2025-03-19 | 1.590 | 1.600 | 1.560 | 1.590 | 1.284 | 435,000 |
| 2025-03-18 | 1.600 | 1.640 | 1.570 | 1.590 | 1.284 | 734,000 |
| 2025-03-17 | 1.580 | 1.600 | 1.530 | 1.600 | 1.292 | 2,009,000 |
| 2025-03-14 | 1.530 | 1.560 | 1.520 | 1.560 | 1.260 | 439,000 |
| 2025-03-13 | 1.500 | 1.560 | 1.500 | 1.530 | 1.235 | 636,000 |
| 2025-03-12 | 1.530 | 1.550 | 1.490 | 1.500 | 1.211 | 430,000 |
| 2025-03-11 | 1.480 | 1.550 | 1.480 | 1.530 | 1.235 | 670,000 |
| 2025-03-10 | 1.530 | 1.550 | 1.500 | 1.510 | 1.219 | 1,402,000 |
| 2025-03-07 | 1.550 | 1.600 | 1.530 | 1.530 | 1.235 | 881,000 |
| 2025-03-06 | 1.630 | 1.660 | 1.520 | 1.550 | 1.251 | 3,283,000 |
| 2025-03-05 | 1.470 | 1.620 | 1.470 | 1.590 | 1.284 | 5,321,000 |
| 2025-03-04 | 1.450 | 1.490 | 1.430 | 1.470 | 1.187 | 691,000 |
| 2025-03-03 | 1.460 | 1.480 | 1.430 | 1.450 | 1.171 | 442,000 |
| 2025-02-28 | 1.470 | 1.480 | 1.420 | 1.460 | 1.179 | 509,000 |
| 2025-02-27 | 1.490 | 1.490 | 1.430 | 1.470 | 1.187 | 698,000 |
| 2025-02-26 | 1.410 | 1.480 | 1.410 | 1.480 | 1.195 | 802,000 |
| 2025-02-25 | 1.410 | 1.480 | 1.400 | 1.430 | 1.155 | 849,000 |
| 2025-02-24 | 1.430 | 1.510 | 1.400 | 1.420 | 1.147 | 852,000 |
| 2025-02-21 | 1.550 | 1.550 | 1.420 | 1.460 | 1.179 | 1,473,000 |
| 2025-02-20 | 1.570 | 1.580 | 1.480 | 1.530 | 1.235 | 1,782,000 |
| 2025-02-19 | 1.420 | 1.570 | 1.410 | 1.570 | 1.268 | 3,248,000 |
| 2025-02-18 | 1.390 | 1.460 | 1.390 | 1.440 | 1.163 | 1,710,000 |
| 2025-02-17 | 1.360 | 1.400 | 1.360 | 1.390 | 1.122 | 561,000 |
| 2025-02-14 | 1.370 | 1.420 | 1.360 | 1.390 | 1.122 | 1,139,000 |
| 2025-02-13 | 1.360 | 1.380 | 1.330 | 1.370 | 1.106 | 654,000 |
| 2025-02-12 | 1.360 | 1.380 | 1.340 | 1.360 | 1.098 | 870,000 |
| 2025-02-11 | 1.360 | 1.380 | 1.350 | 1.380 | 1.114 | 410,000 |
| 2025-02-10 | 1.380 | 1.390 | 1.360 | 1.390 | 1.122 | 326,000 |
| 2025-02-07 | 1.350 | 1.400 | 1.350 | 1.380 | 1.114 | 564,000 |
| 2025-02-06 | 1.340 | 1.350 | 1.320 | 1.350 | 1.090 | 1,001,000 |
| 2025-02-05 | 1.340 | 1.380 | 1.340 | 1.350 | 1.090 | 621,000 |
| 2025-02-04 | 1.360 | 1.360 | 1.330 | 1.360 | 1.098 | 1,018,000 |
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.