Anhui Conch Cement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	19.100	19.400	19.000	19.360	16.634	5,049,000
2023-11-14	18.740	18.780	18.500	18.600	15.981	1,670,409
2023-11-13	18.600	18.760	18.400	18.600	15.981	1,813,099
2023-11-10	18.800	18.800	18.400	18.600	15.981	2,220,214
2023-11-09	18.860	19.080	18.800	18.800	16.153	2,079,148
2023-11-08	19.380	19.380	18.860	19.000	16.325	3,361,918
2023-11-07	19.620	19.620	19.080	19.180	16.480	3,099,734
2023-11-06	19.720	19.760	19.380	19.620	16.858	3,461,988
2023-11-03	19.240	19.540	19.220	19.520	16.772	4,114,115
2023-11-02	19.400	19.540	19.140	19.200	16.497	2,682,278
2023-11-01	19.500	19.500	19.060	19.360	16.634	3,337,574
2023-10-31	19.700	19.740	19.300	19.520	16.772	3,033,284
2023-10-30	19.100	19.720	19.040	19.680	16.909	3,950,102
2023-10-27	18.900	19.600	18.600	19.320	16.600	6,414,877
2023-10-26	19.120	19.260	18.800	18.940	16.273	4,121,169
2023-10-25	19.000	19.280	18.840	19.120	16.428	11,561,840
2023-10-24	18.060	18.400	17.920	17.980	15.449	5,337,098
2023-10-20	18.540	18.680	18.320	18.400	15.809	4,562,158
2023-10-19	19.000	19.060	18.400	18.540	15.930	10,541,460
2023-10-18	19.640	19.720	19.220	19.320	16.600	6,755,018
2023-10-17	19.980	19.980	19.500	19.640	16.875	3,257,260
2023-10-16	19.900	20.100	19.620	19.720	16.944	3,661,496
2023-10-13	20.350	20.550	19.880	20.100	17.270	3,599,639
2023-10-12	20.300	21.000	20.250	20.600	17.700	4,911,348
2023-10-11	19.960	20.250	19.700	20.050	17.227	6,720,956
2023-10-10	20.050	20.350	19.680	19.700	16.926	3,742,585
2023-10-09	19.860	19.960	19.700	19.880	17.081	1,788,447
2023-10-06	19.640	19.980	19.640	19.920	17.115	3,217,000
2023-10-05	19.580	19.740	19.400	19.660	16.892	1,965,240
2023-10-04	20.000	20.100	19.460	19.580	16.823	4,801,596
2023-10-03	20.450	20.750	19.940	20.100	17.270	7,450,474
2023-09-29	20.650	21.050	20.500	20.850	17.914	2,200,508
2023-09-28	20.500	20.950	20.450	20.600	17.700	2,733,954
2023-09-27	20.500	20.750	20.400	20.500	17.614	4,515,242
2023-09-26	20.600	21.200	20.400	20.500	17.614	3,030,584
2023-09-25	21.150	21.300	20.650	20.750	17.829	4,732,018
2023-09-22	20.650	21.350	20.200	21.300	18.301	4,589,628
2023-09-21	21.350	21.400	20.750	20.800	17.871	4,427,737
2023-09-20	21.000	21.700	21.000	21.400	18.387	5,531,451
2023-09-19	21.250	21.550	20.850	21.350	18.344	4,246,500
2023-09-18	21.500	21.500	20.850	21.000	18.043	6,616,840
2023-09-15	20.800	21.400	20.600	21.150	18.172	10,603,280
2023-09-14	20.650	20.900	20.500	20.600	17.700	8,072,304
2023-09-13	21.000	21.250	20.650	20.750	17.829	8,172,377
2023-09-12	21.700	21.700	20.800	20.850	17.914	9,564,455
2023-09-11	21.750	21.950	21.500	21.650	18.602	6,637,449
2023-09-07	22.250	22.450	21.950	22.100	18.988	3,370,569
2023-09-06	22.500	22.650	22.200	22.400	19.246	5,810,204
2023-09-05	23.200	23.200	22.400	22.550	19.375	7,900,148
2023-09-04	22.100	23.350	22.100	23.250	19.977	10,797,880
2023-08-31	22.050	22.300	21.650	21.800	18.731	12,837,460
2023-08-30	22.400	22.500	21.900	22.050	18.945	4,054,900
2023-08-29	21.400	22.350	21.250	22.200	19.074	9,239,307
2023-08-28	22.600	22.800	21.350	21.400	18.387	6,413,274
2023-08-25	21.150	22.200	21.150	22.000	18.903	10,788,530
2023-08-24	21.100	21.300	20.800	21.000	18.043	5,412,311
2023-08-23	21.200	21.300	20.700	20.950	18.000	6,873,500
2023-08-22	20.850	21.350	20.700	21.200	18.215	8,754,284
2023-08-21	21.050	21.100	20.650	20.800	17.871	12,566,350
2023-08-18	21.200	21.600	20.800	21.100	18.129	4,471,847

← NewerPage 13 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1503 HKD
2026-06-02	0.6995 HKD
2025-09-08	0.2630 HKD
2025-06-03	0.7737 HKD
2024-06-03	1.0544 HKD
2023-06-02	1.6407 HKD
2022-06-02	2.7940 HKD
2021-06-01	2.5626 HKD
2020-06-02	2.1792 HKD
2019-06-03	1.9231 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.