Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	40.000	40.550	39.800	40.500	29.878	6,316,096
2022-05-31	39.350	39.800	38.850	39.800	29.362	11,530,180
2022-05-30	40.000	40.000	39.400	39.450	29.103	5,810,566
2022-05-27	40.250	40.400	39.200	39.600	29.214	7,617,040
2022-05-26	40.450	40.850	39.650	39.950	29.472	8,996,609
2022-05-25	40.050	40.500	40.050	40.050	29.546	4,364,862
2022-05-24	40.450	40.650	39.700	39.750	29.325	4,864,016
2022-05-23	41.100	41.150	40.100	40.400	29.804	3,507,025
2022-05-20	40.000	40.900	39.950	40.600	29.952	4,206,005
2022-05-19	40.100	40.600	39.650	39.950	29.472	5,970,089
2022-05-18	40.300	40.550	40.000	40.350	29.767	5,530,009
2022-05-17	40.100	40.450	39.800	40.300	29.730	6,504,739
2022-05-16	40.250	40.750	39.700	40.150	29.620	2,640,847
2022-05-13	39.500	40.300	39.350	40.250	29.694	3,442,269
2022-05-12	39.850	40.350	39.550	39.650	29.251	4,266,417
2022-05-11	40.700	41.150	40.250	40.550	29.915	4,405,475
2022-05-10	40.800	41.300	40.050	40.900	30.173	6,553,896
2022-05-06	42.700	42.700	41.850	42.000	30.985	6,779,935
2022-05-05	43.500	43.500	42.100	42.850	31.612	4,894,448
2022-05-04	41.750	42.800	41.750	42.800	31.575	2,208,601
2022-05-03	43.000	43.150	41.950	42.500	31.353	3,232,699
2022-04-29	41.850	43.200	41.300	42.900	31.649	11,339,720
2022-04-28	42.000	43.000	41.500	43.000	31.722	10,341,440
2022-04-27	39.700	41.950	39.300	41.700	30.763	13,469,170
2022-04-26	38.550	39.700	38.350	39.100	28.845	5,137,708
2022-04-25	39.000	39.600	38.500	38.500	28.403	3,845,814
2022-04-22	39.000	39.850	38.400	39.650	29.251	4,435,524
2022-04-21	39.900	39.900	38.850	39.350	29.030	4,594,925
2022-04-20	41.200	41.250	39.550	39.800	29.362	8,454,165
2022-04-19	41.450	41.900	40.900	41.250	30.431	6,710,996
2022-04-14	42.000	42.650	41.350	42.300	31.206	3,453,852
2022-04-13	42.000	42.300	41.350	41.850	30.874	3,942,216
2022-04-12	42.300	42.400	41.300	42.000	30.985	5,205,644
2022-04-11	43.200	43.600	42.000	42.150	31.095	6,165,931
2022-04-08	42.250	43.300	42.100	43.050	31.759	6,984,012
2022-04-07	42.300	43.500	42.100	42.300	31.206	9,202,208
2022-04-06	42.150	42.950	41.300	42.600	31.427	7,633,374
2022-04-04	41.600	42.700	41.250	42.300	31.206	7,763,083
2022-04-01	40.300	41.400	40.050	41.150	30.358	5,205,908
2022-03-31	40.500	41.000	39.700	40.300	29.730	5,310,314
2022-03-30	38.650	40.500	38.650	40.250	29.694	7,999,268
2022-03-29	38.800	39.200	38.200	38.900	28.698	4,419,973
2022-03-28	38.400	38.850	37.700	38.700	28.550	3,708,274
2022-03-25	38.000	38.600	37.750	38.050	28.071	3,267,220
2022-03-24	38.500	38.650	37.900	38.250	28.218	4,366,289
2022-03-23	38.150	39.400	38.150	38.800	28.624	5,812,525
2022-03-22	37.800	38.950	37.650	38.550	28.439	4,994,359
2022-03-21	40.050	40.050	37.700	37.900	27.960	12,549,100
2022-03-18	39.900	40.150	38.550	39.950	29.472	12,487,320
2022-03-17	37.700	39.900	37.450	39.900	29.435	16,339,920
2022-03-16	35.900	36.600	34.050	36.450	26.890	16,443,131
2022-03-15	37.000	37.450	34.800	35.350	26.079	10,457,340
2022-03-14	38.600	38.600	37.500	37.750	27.849	6,822,916
2022-03-11	38.600	38.800	37.600	38.650	28.513	4,970,294
2022-03-10	39.500	39.550	38.700	39.150	28.882	4,725,515
2022-03-09	39.200	39.500	37.200	38.750	28.587	6,403,858
2022-03-08	40.350	40.350	38.550	38.850	28.661	7,181,119
2022-03-07	41.000	41.000	40.000	40.350	29.767	6,206,606
2022-03-04	41.900	41.900	41.150	41.250	30.431	3,380,450
2022-03-03	41.650	42.900	41.650	42.300	31.206	4,371,397

← NewerPage 19 of 21 · 1,234 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.