Anhui Conch Material Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.305 | 1.395 | 1.305 | 1.390 | 1.390 | 103,000 |
| 2026-10-16 | 1.305 | 1.350 | 1.290 | 1.340 | 1.340 | 109,000 |
| 2026-10-15 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 5,000 |
| 2026-10-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 14,000 |
| 2026-10-13 | 1.320 | 1.390 | 1.310 | 1.310 | 1.310 | 35,000 |
| 2026-10-12 | 1.315 | 1.330 | 1.310 | 1.320 | 1.320 | 28,000 |
| 2026-10-09 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 7,000 |
| 2026-10-08 | 1.340 | 1.345 | 1.335 | 1.335 | 1.335 | 38,000 |
| 2026-10-07 | 1.340 | 1.340 | 1.335 | 1.340 | 1.340 | 127,000 |
| 2026-10-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 4,000 |
| 2026-10-05 | 1.335 | 1.340 | 1.335 | 1.340 | 1.340 | 3,000 |
| 2026-10-02 | 1.370 | 1.370 | 1.365 | 1.365 | 1.365 | 10,000 |
| 2026-09-30 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 10,000 |
| 2026-09-29 | 1.315 | 1.395 | 1.315 | 1.325 | 1.325 | 85,000 |
| 2026-09-28 | 1.400 | 1.400 | 1.325 | 1.325 | 1.325 | 3,000 |
| 2026-09-25 | 1.330 | 1.335 | 1.330 | 1.335 | 1.335 | 50,000 |
| 2026-09-24 | 1.320 | 1.360 | 1.320 | 1.335 | 1.335 | 14,000 |
| 2026-09-23 | 1.330 | 1.335 | 1.330 | 1.335 | 1.335 | 39,000 |
| 2026-09-22 | 1.365 | 1.365 | 1.350 | 1.360 | 1.360 | 125,000 |
| 2026-09-21 | 1.390 | 1.390 | 1.360 | 1.365 | 1.365 | 15,000 |
| 2026-09-18 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 12,000 |
| 2026-09-17 | 1.340 | 1.340 | 1.325 | 1.330 | 1.330 | 7,000 |
| 2026-09-16 | 1.375 | 1.375 | 1.340 | 1.340 | 1.340 | 89,000 |
| 2026-09-15 | 1.365 | 1.370 | 1.365 | 1.370 | 1.370 | 16,000 |
| 2026-09-14 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 20,000 |
| 2026-09-11 | 1.385 | 1.390 | 1.380 | 1.380 | 1.380 | 91,000 |
| 2026-09-10 | 1.385 | 1.395 | 1.385 | 1.395 | 1.395 | 103,000 |
| 2026-09-09 | 1.405 | 1.405 | 1.380 | 1.390 | 1.390 | 424,000 |
| 2026-09-08 | 1.405 | 1.410 | 1.395 | 1.400 | 1.400 | 39,000 |
| 2026-09-07 | 1.415 | 1.415 | 1.400 | 1.410 | 1.410 | 128,000 |
| 2026-09-04 | 1.420 | 1.430 | 1.415 | 1.415 | 1.415 | 113,000 |
| 2026-09-03 | 1.420 | 1.420 | 1.415 | 1.415 | 1.415 | 11,000 |
| 2026-09-02 | 1.430 | 1.430 | 1.425 | 1.425 | 1.425 | 111,000 |
| 2026-09-01 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 6,000 |
| 2026-08-31 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 115,000 |
| 2026-08-28 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 10,000 |
| 2026-08-27 | 1.435 | 1.550 | 1.435 | 1.520 | 1.520 | 0 |
| 2026-08-26 | 1.435 | 1.550 | 1.435 | 1.520 | 1.520 | 10,000 |
| 2026-08-25 | 1.435 | 1.550 | 1.435 | 1.535 | 1.535 | 10,000 |
| 2026-08-24 | 1.430 | 1.435 | 1.430 | 1.435 | 1.435 | 20,000 |
| 2026-08-21 | 1.430 | 1.480 | 1.430 | 1.470 | 1.470 | 29,000 |
| 2026-08-20 | 1.470 | 1.475 | 1.435 | 1.435 | 1.435 | 23,000 |
| 2026-08-19 | 1.435 | 1.500 | 1.435 | 1.490 | 1.490 | 8,000 |
| 2026-08-18 | 1.420 | 1.435 | 1.410 | 1.425 | 1.425 | 49,000 |
| 2026-08-17 | 1.425 | 1.435 | 1.425 | 1.435 | 1.435 | 15,000 |
| 2026-08-14 | 1.435 | 1.440 | 1.435 | 1.440 | 1.440 | 2,000 |
| 2026-08-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 4,000 |
| 2026-08-12 | 1.435 | 1.450 | 1.430 | 1.440 | 1.440 | 29,000 |
| 2026-08-11 | 1.435 | 1.440 | 1.435 | 1.435 | 1.435 | 8,000 |
| 2026-08-10 | 1.435 | 1.440 | 1.435 | 1.440 | 1.440 | 10,000 |
| 2026-08-07 | 1.440 | 1.440 | 1.425 | 1.435 | 1.435 | 7,000 |
| 2026-08-06 | 1.440 | 1.500 | 1.440 | 1.460 | 1.460 | 5,000 |
| 2026-08-05 | 1.435 | 1.435 | 1.410 | 1.435 | 1.435 | 26,000 |
| 2026-08-04 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 5,000 |
| 2026-08-03 | 1.420 | 1.435 | 1.420 | 1.435 | 1.435 | 19,000 |
| 2026-07-31 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 7,000 |
| 2026-07-30 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 7,000 |
| 2026-07-29 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 23,000 |
| 2026-07-28 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 12,000 |
| 2026-07-27 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 6,000 |
Page 1 of 5 · 243 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.