Anhui Conch Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 18.150 | 18.430 | 17.950 | 18.280 | 18.280 | 27,481,363 |
| 2026-10-21 | 18.080 | 18.300 | 17.910 | 18.280 | 18.280 | 22,565,905 |
| 2026-10-20 | 18.410 | 18.500 | 17.970 | 18.080 | 18.080 | 30,872,409 |
| 2026-10-19 | 18.600 | 18.790 | 18.390 | 18.440 | 18.440 | 31,270,691 |
| 2026-10-16 | 17.510 | 18.720 | 17.510 | 18.640 | 18.640 | 85,892,873 |
| 2026-10-15 | 17.430 | 17.600 | 17.290 | 17.510 | 17.510 | 19,402,894 |
| 2026-10-14 | 17.200 | 17.750 | 17.180 | 17.540 | 17.540 | 28,744,618 |
| 2026-10-13 | 17.330 | 17.520 | 17.190 | 17.230 | 17.230 | 18,952,256 |
| 2026-10-12 | 17.420 | 17.600 | 17.330 | 17.390 | 17.390 | 18,335,030 |
| 2026-10-09 | 17.300 | 17.540 | 17.300 | 17.390 | 17.390 | 19,620,683 |
| 2026-10-08 | 17.490 | 17.540 | 17.220 | 17.380 | 17.380 | 23,614,563 |
| 2026-09-30 | 16.880 | 17.600 | 16.800 | 17.510 | 17.510 | 39,791,168 |
| 2026-09-29 | 16.840 | 17.020 | 16.800 | 16.980 | 16.850 | 16,497,202 |
| 2026-09-28 | 16.930 | 17.000 | 16.690 | 16.770 | 16.642 | 15,715,654 |
| 2026-09-24 | 17.220 | 17.290 | 16.890 | 16.930 | 16.800 | 22,596,033 |
| 2026-09-23 | 17.090 | 17.670 | 17.050 | 17.300 | 17.168 | 25,565,887 |
| 2026-09-22 | 17.200 | 17.210 | 17.040 | 17.120 | 16.989 | 15,467,688 |
Page 1 of 1 · 17 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.