Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	21.000	21.300	20.750	21.200	18.215	4,447,361
2023-08-16	21.400	21.400	21.000	21.200	18.215	2,975,356
2023-08-15	21.500	21.800	21.100	21.200	18.215	2,167,818
2023-08-14	21.050	21.600	20.900	21.550	18.516	4,087,916
2023-08-11	22.250	22.250	21.150	21.400	18.387	4,087,324
2023-08-10	22.100	22.200	21.750	22.050	18.945	2,313,615
2023-08-09	22.100	22.350	21.700	22.100	18.988	3,618,895
2023-08-08	22.600	22.650	21.950	22.100	18.988	4,042,078
2023-08-07	23.000	23.000	22.400	22.550	19.375	3,860,584
2023-08-04	23.000	23.550	22.800	23.000	19.762	6,877,013
2023-08-03	22.550	23.100	22.400	22.800	19.590	6,310,632
2023-08-02	22.450	23.400	22.300	22.650	19.461	10,485,180
2023-08-01	23.300	23.450	22.300	22.450	19.289	10,280,700
2023-07-31	22.100	23.850	22.100	23.450	20.148	28,268,020
2023-07-28	21.100	22.150	21.100	21.850	18.774	6,172,252
2023-07-27	20.950	21.500	20.700	21.400	18.387	6,762,500
2023-07-26	21.000	21.000	20.600	20.750	17.829	2,078,003
2023-07-25	20.200	21.000	20.050	20.850	17.914	9,581,603
2023-07-24	20.150	20.200	19.540	19.680	16.909	3,178,131
2023-07-21	20.150	20.300	19.980	20.050	17.227	4,325,843
2023-07-20	19.700	20.200	19.640	20.000	17.184	5,327,000
2023-07-19	19.520	19.780	19.300	19.740	16.961	6,184,044
2023-07-18	19.600	19.800	19.540	19.580	16.823	4,309,850
2023-07-14	20.100	20.100	19.700	19.800	17.012	5,547,620
2023-07-13	19.980	20.350	19.900	20.100	17.270	2,598,270
2023-07-12	19.860	19.920	19.660	19.860	17.064	2,896,048
2023-07-11	19.880	20.100	19.580	19.580	16.823	6,836,699
2023-07-10	20.300	20.450	19.820	19.880	17.081	4,502,288
2023-07-07	19.800	20.200	19.800	20.100	17.270	4,971,719
2023-07-06	20.300	20.450	19.960	20.150	17.313	4,962,843
2023-07-05	20.850	20.900	20.450	20.500	17.614	3,553,500
2023-07-04	21.000	21.150	20.750	20.850	17.914	2,494,875
2023-07-03	20.900	21.300	20.900	21.150	18.172	3,526,296
2023-06-30	20.850	21.100	20.650	20.800	17.871	3,627,700
2023-06-29	20.950	21.100	20.650	20.850	17.914	3,442,937
2023-06-28	21.150	21.150	20.700	20.950	18.000	2,074,000
2023-06-27	20.350	21.300	20.350	21.100	18.129	4,016,104
2023-06-26	20.450	20.750	20.350	20.450	17.571	3,581,030
2023-06-23	20.550	20.650	20.200	20.450	17.571	2,328,282
2023-06-21	21.000	21.000	20.500	20.700	17.786	5,026,498
2023-06-20	21.500	21.600	20.950	21.150	18.172	5,534,783
2023-06-19	21.950	22.100	21.500	21.800	18.731	3,633,069
2023-06-16	21.800	22.300	21.800	22.000	18.903	6,996,726
2023-06-15	21.500	22.150	21.400	21.750	18.688	10,651,670
2023-06-14	21.350	21.600	21.150	21.300	18.301	4,475,530
2023-06-13	20.900	21.500	20.600	21.300	18.301	5,634,646
2023-06-12	21.300	21.300	20.500	21.000	18.043	6,648,885
2023-06-09	21.350	21.600	21.200	21.350	18.344	4,248,969
2023-06-08	20.600	21.450	20.600	21.350	18.344	9,967,435
2023-06-07	20.800	21.250	20.550	20.650	17.743	7,291,896
2023-06-06	20.400	21.400	20.250	20.550	17.657	8,358,832
2023-06-05	20.550	21.200	20.400	20.500	17.614	9,174,665
2023-06-02	20.150	20.600	20.000	20.400	17.528	9,035,117
2023-06-01	20.650	21.400	20.350	21.100	16.720	14,223,640
2023-05-31	21.150	21.200	20.600	20.800	16.482	15,312,700
2023-05-30	21.500	21.600	21.050	21.350	16.918	5,984,965
2023-05-29	22.000	22.150	21.300	21.450	16.997	6,165,107
2023-05-25	22.200	22.200	21.650	21.900	17.353	4,340,530
2023-05-24	22.550	22.550	22.100	22.200	17.591	5,782,194
2023-05-23	22.650	23.000	22.500	22.700	17.987	6,982,100

← NewerPage 14 of 21 · 1,229 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.