Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	25.950	26.250	25.450	25.850	20.483	9,722,557
2022-11-21	26.850	26.850	25.600	26.100	20.681	5,811,891
2022-11-18	27.400	27.800	26.550	26.850	21.276	9,272,891
2022-11-17	27.950	28.000	26.850	27.350	21.672	16,762,150
2022-11-16	28.150	28.300	27.350	28.050	22.227	14,634,740
2022-11-15	26.750	28.350	25.500	28.300	22.425	29,617,660
2022-11-14	27.100	27.100	25.700	26.150	20.721	33,002,680
2022-11-11	23.400	24.650	23.200	24.450	19.374	7,415,830
2022-11-10	22.800	22.800	22.250	22.600	17.908	4,262,457
2022-11-09	22.850	23.900	22.850	23.100	18.304	3,193,626
2022-11-08	23.300	23.600	22.850	23.150	18.344	3,771,733
2022-11-07	22.550	23.750	22.450	23.300	18.463	11,872,970
2022-11-04	21.650	22.900	21.550	22.550	17.868	7,266,238
2022-11-03	21.500	21.750	21.200	21.550	17.076	6,011,055
2022-11-02	21.050	22.000	20.950	21.850	17.314	5,821,667
2022-11-01	20.300	21.550	20.200	21.350	16.918	7,925,584
2022-10-31	20.900	20.950	20.100	20.200	16.006	5,969,832
2022-10-28	21.900	21.900	20.850	21.200	16.799	11,557,440
2022-10-27	22.600	23.400	22.100	22.300	17.670	9,567,200
2022-10-26	22.450	22.650	22.050	22.200	17.591	6,432,941
2022-10-25	22.600	23.000	21.650	22.400	17.750	9,072,227
2022-10-24	24.150	24.150	22.500	22.650	17.948	6,663,374
2022-10-21	23.900	24.600	23.900	24.500	19.414	3,997,548
2022-10-20	24.500	24.600	23.950	24.100	19.097	5,283,421
2022-10-19	24.900	25.300	24.450	24.500	19.414	4,041,240
2022-10-18	25.200	25.400	24.700	25.000	19.810	3,121,248
2022-10-17	24.550	25.050	24.500	24.800	19.651	5,461,395
2022-10-14	24.550	25.150	24.450	24.500	19.414	6,854,211
2022-10-13	24.750	25.200	24.300	24.350	19.295	4,925,241
2022-10-12	24.500	25.050	24.250	24.650	19.533	5,524,477
2022-10-11	25.700	25.700	24.650	24.800	19.651	5,984,129
2022-10-10	25.850	26.250	25.400	25.600	20.285	5,558,467
2022-10-07	27.400	27.450	26.150	26.450	20.959	4,482,500
2022-10-06	27.600	27.750	27.150	27.350	21.672	4,513,248
2022-10-05	27.150	27.600	26.650	27.350	21.672	10,070,920
2022-10-03	24.650	25.950	24.600	25.600	20.285	9,154,309
2022-09-30	24.550	25.050	24.500	24.900	19.731	14,064,710
2022-09-29	25.200	26.150	24.450	24.650	19.533	10,852,790
2022-09-28	25.700	26.150	25.000	25.200	19.968	7,712,469
2022-09-27	26.050	26.450	25.700	26.150	20.721	8,585,534
2022-09-26	26.450	26.700	26.200	26.500	20.998	4,049,120
2022-09-23	26.550	27.250	26.450	26.650	21.117	6,871,964
2022-09-22	27.000	27.050	26.600	26.950	21.355	5,434,299
2022-09-21	28.400	28.400	27.150	27.450	21.751	7,969,243
2022-09-20	29.100	29.950	28.200	28.500	22.583	4,835,039
2022-09-19	30.000	30.000	28.850	29.100	23.059	3,215,236
2022-09-16	30.250	30.650	29.500	29.500	23.376	6,260,797
2022-09-15	29.750	31.250	29.500	30.650	24.287	4,466,196
2022-09-14	30.050	30.350	29.600	29.750	23.574	4,124,919
2022-09-13	29.300	30.900	29.300	30.450	24.128	7,174,640
2022-09-09	28.650	29.950	28.500	29.750	23.574	5,703,464
2022-09-08	29.000	29.100	28.400	28.650	22.702	4,904,325
2022-09-07	29.400	29.650	28.850	29.150	23.098	4,958,974
2022-09-06	29.700	29.950	29.500	29.600	23.455	2,821,803
2022-09-05	29.750	30.000	29.300	29.700	23.534	2,128,158
2022-09-02	30.150	30.750	29.750	30.000	23.772	3,301,061
2022-09-01	29.700	30.850	29.650	30.500	24.168	4,154,214
2022-08-31	29.500	30.100	29.200	30.000	23.772	6,522,873
2022-08-30	30.000	30.400	29.650	29.850	23.653	2,953,704
2022-08-29	30.400	30.600	29.900	30.000	23.772	3,610,856

← NewerPage 17 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.