Anhui Conch Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 37.640 | 38.180 | 37.370 | 37.800 | 29.416 | 20,146,073 |
| 2021-11-05 | 37.870 | 38.140 | 37.500 | 37.820 | 29.432 | 13,268,132 |
| 2021-11-04 | 38.170 | 38.180 | 37.500 | 38.020 | 29.587 | 16,069,841 |
| 2021-11-03 | 37.090 | 38.300 | 37.090 | 37.930 | 29.517 | 20,345,646 |
| 2021-11-02 | 38.000 | 38.380 | 37.000 | 37.260 | 28.996 | 25,209,401 |
| 2021-11-01 | 38.000 | 38.290 | 37.680 | 37.900 | 29.494 | 20,372,076 |
| 2021-10-29 | 37.800 | 38.240 | 37.760 | 38.080 | 29.634 | 18,396,722 |
| 2021-10-28 | 38.050 | 38.450 | 37.560 | 38.040 | 29.603 | 18,421,305 |
| 2021-10-27 | 38.750 | 38.790 | 37.850 | 38.050 | 29.611 | 24,579,052 |
| 2021-10-26 | 39.420 | 39.540 | 38.900 | 38.950 | 30.311 | 19,808,592 |
| 2021-10-25 | 39.990 | 39.990 | 39.150 | 39.180 | 30.490 | 36,320,145 |
| 2021-10-22 | 39.880 | 41.470 | 39.880 | 40.610 | 31.603 | 29,994,982 |
| 2021-10-21 | 40.160 | 40.660 | 39.580 | 39.840 | 31.004 | 25,807,019 |
| 2021-10-20 | 40.620 | 40.850 | 39.950 | 40.350 | 31.401 | 18,059,399 |
| 2021-10-19 | 40.600 | 40.750 | 40.080 | 40.390 | 31.432 | 20,767,879 |
| 2021-10-18 | 40.300 | 40.840 | 39.050 | 40.840 | 31.782 | 27,611,574 |
| 2021-10-15 | 40.240 | 40.840 | 39.990 | 40.300 | 31.362 | 17,201,678 |
| 2021-10-14 | 41.100 | 41.120 | 40.050 | 40.230 | 31.307 | 24,171,710 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1300 CNY |
| 2026-07-02 | 0.6100 CNY |
| 2025-09-30 | 0.2400 CNY |
| 2025-06-27 | 0.7100 CNY |
| 2024-06-24 | 0.9600 CNY |
| 2023-06-20 | 1.4800 CNY |
| 2022-06-21 | 2.3800 CNY |
| 2021-06-17 | 2.1200 CNY |
| 2020-06-18 | 2.0000 CNY |
| 2019-06-19 | 1.6900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.