Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	30.750	31.500	30.500	30.700	24.326	8,604,861
2023-02-20	29.050	30.800	28.900	30.550	24.208	14,067,140
2023-02-17	28.600	29.350	28.600	29.050	23.019	2,592,100
2023-02-16	28.950	29.450	28.700	29.050	23.019	3,291,107
2023-02-15	28.900	29.600	28.600	28.800	22.821	5,427,630
2023-02-14	29.000	29.700	28.700	28.900	22.900	4,971,971
2023-02-13	28.100	29.500	27.750	29.450	23.336	8,303,816
2023-02-10	28.350	28.500	28.000	28.100	22.266	2,653,020
2023-02-09	28.350	28.800	28.150	28.300	22.425	4,394,154
2023-02-08	28.350	28.800	28.350	28.500	22.583	2,676,109
2023-02-07	28.400	28.850	28.300	28.400	22.504	3,886,044
2023-02-06	28.800	28.800	28.100	28.400	22.504	5,519,949
2023-02-03	29.950	29.950	28.850	29.200	23.138	5,499,190
2023-02-02	30.100	30.350	29.800	29.950	23.732	5,918,620
2023-02-01	29.950	30.500	29.600	30.100	23.851	9,029,727
2023-01-31	30.000	30.000	29.400	29.700	23.534	9,934,966
2023-01-30	30.450	30.450	29.300	29.400	23.296	9,478,253
2023-01-27	30.300	30.750	30.100	30.750	24.366	5,299,184
2023-01-26	30.700	31.050	29.750	30.150	23.891	4,560,183
2023-01-20	29.400	30.250	29.400	30.250	23.970	3,281,411
2023-01-19	29.700	29.950	29.400	29.750	23.574	4,348,521
2023-01-18	29.550	30.000	29.250	29.600	23.455	4,078,747
2023-01-17	30.100	30.400	29.450	29.700	23.534	4,232,938
2023-01-16	30.000	30.650	30.000	30.500	24.168	5,479,480
2023-01-13	29.350	30.300	29.100	30.200	23.930	7,928,470
2023-01-12	29.050	29.400	28.750	29.050	23.019	4,163,046
2023-01-11	29.500	29.750	29.200	29.300	23.217	5,513,226
2023-01-10	29.500	29.800	29.050	29.250	23.178	4,308,563
2023-01-09	29.150	29.800	28.800	29.450	23.336	7,188,797
2023-01-06	28.700	29.200	28.250	28.950	22.940	5,311,249
2023-01-05	29.050	29.200	28.050	28.500	22.583	5,243,370
2023-01-04	27.750	29.000	27.500	28.650	22.702	6,479,899
2023-01-03	27.150	27.800	26.900	27.750	21.989	4,710,886
2022-12-30	27.650	27.850	27.200	27.300	21.632	3,690,164
2022-12-29	27.550	27.850	27.100	27.650	21.910	3,380,000
2022-12-28	28.050	28.350	27.350	27.950	22.147	5,078,894
2022-12-23	27.200	28.150	27.200	28.000	22.187	2,149,828
2022-12-22	27.950	28.150	27.600	27.700	21.949	2,595,504
2022-12-21	28.000	28.000	27.300	27.550	21.830	1,537,987
2022-12-20	27.500	27.550	26.800	27.300	21.632	4,856,600
2022-12-19	29.000	29.300	27.600	27.850	22.068	6,190,656
2022-12-16	27.850	29.250	27.750	29.050	23.019	5,954,956
2022-12-15	28.550	29.000	27.600	28.000	22.187	9,831,170
2022-12-14	28.800	29.100	28.350	29.000	22.979	7,094,844
2022-12-13	28.900	29.300	28.500	28.750	22.781	7,021,443
2022-12-12	30.000	30.000	29.100	29.300	23.217	6,303,234
2022-12-09	28.350	30.150	28.250	30.000	23.772	13,123,530
2022-12-08	27.400	28.250	27.400	28.150	22.306	2,627,345
2022-12-07	28.600	28.600	27.300	27.400	21.712	7,174,612
2022-12-06	28.650	29.000	28.150	28.600	22.662	5,729,996
2022-12-05	27.900	28.850	27.900	28.800	22.821	7,446,581
2022-12-02	27.900	28.150	27.200	27.750	21.989	4,928,701
2022-12-01	28.650	28.850	27.850	27.900	22.108	5,970,059
2022-11-30	28.200	29.300	27.550	28.250	22.385	18,313,740
2022-11-29	26.900	28.100	26.900	28.000	22.187	8,281,943
2022-11-28	26.600	26.600	25.550	26.450	20.959	7,741,936
2022-11-25	26.800	27.200	26.250	27.200	21.553	4,242,050
2022-11-24	25.950	26.900	25.950	26.800	21.236	5,392,056
2022-11-23	26.000	26.800	25.900	25.950	20.563	5,780,315
2022-11-22	25.950	26.250	25.450	25.850	20.483	9,722,557

← NewerPage 16 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.