Anhui Conch Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	42.400	42.400	41.000	41.600	30.690	3,469,987
2022-03-01	41.900	42.500	41.700	42.000	30.985	2,718,203
2022-02-28	41.700	42.050	40.900	41.900	30.911	7,952,373
2022-02-25	42.200	42.800	41.150	41.650	30.726	6,026,454
2022-02-24	43.950	43.950	41.850	42.250	31.169	6,945,484
2022-02-23	44.450	44.600	43.650	44.100	32.534	4,749,528
2022-02-22	44.050	44.700	43.550	44.700	32.976	4,154,090
2022-02-21	44.600	44.700	43.700	44.150	32.571	1,907,218
2022-02-18	44.050	45.000	43.800	44.600	32.903	5,134,470
2022-02-17	43.250	44.300	43.050	44.100	32.534	4,407,645
2022-02-16	43.800	44.200	43.500	44.050	32.497	3,587,514
2022-02-15	43.800	44.400	42.950	43.600	32.165	3,813,885
2022-02-14	44.600	44.950	43.450	43.650	32.202	5,899,897
2022-02-11	45.000	45.600	44.600	45.250	33.382	6,665,428
2022-02-10	44.000	45.100	43.600	45.000	33.198	7,671,902
2022-02-09	43.650	44.350	43.150	44.000	32.460	10,251,280
2022-02-08	43.300	43.800	42.400	43.500	32.091	8,445,453
2022-02-07	41.900	43.400	41.600	42.950	31.685	7,341,000
2022-02-04	42.000	42.000	41.300	41.550	30.653	5,880,229
2022-01-31	41.850	41.950	40.900	41.100	30.321	2,508,380
2022-01-28	41.750	41.950	40.700	41.100	30.321	4,918,189
2022-01-27	41.650	41.650	40.800	41.450	30.579	4,226,140
2022-01-26	42.700	42.700	41.450	41.900	30.911	7,462,314
2022-01-25	42.500	42.800	41.850	42.350	31.243	12,599,840
2022-01-24	42.350	42.800	42.100	42.600	31.427	7,827,906
2022-01-21	42.250	42.500	41.900	42.350	31.243	6,671,752
2022-01-20	42.200	42.250	41.600	42.250	31.169	8,289,430
2022-01-19	40.050	42.250	40.050	41.800	30.837	17,804,051
2022-01-18	39.950	40.750	39.400	40.050	29.546	6,844,614
2022-01-17	40.400	40.400	39.300	39.950	29.472	5,288,458
2022-01-14	40.150	40.900	40.000	40.600	29.952	4,404,802
2022-01-13	42.200	42.200	40.250	40.800	30.099	9,843,256
2022-01-12	42.200	42.500	41.250	41.850	30.874	8,739,664
2022-01-11	41.600	43.000	41.600	42.500	31.353	10,120,070
2022-01-10	42.150	42.300	41.150	41.700	30.763	8,847,226
2022-01-07	40.500	42.100	40.300	41.900	30.911	11,245,780
2022-01-06	39.300	40.350	39.250	40.250	29.694	7,608,119
2022-01-05	39.400	39.850	38.850	39.200	28.919	6,141,276
2022-01-04	39.300	39.700	39.150	39.400	29.067	3,198,557
2022-01-03	39.400	39.850	39.350	39.450	29.103	1,763,304
2021-12-31	39.300	39.300	38.650	38.950	28.735	1,253,652
2021-12-30	39.550	39.900	38.600	39.050	28.808	4,815,751
2021-12-29	40.500	40.500	39.150	39.550	29.177	2,607,765
2021-12-28	39.700	40.100	39.700	40.100	29.583	1,838,983
2021-12-24	40.100	40.100	39.500	40.000	29.509	851,128
2021-12-23	39.800	40.100	39.650	39.950	29.472	3,816,991
2021-12-22	39.500	39.900	39.450	39.750	29.325	2,331,105
2021-12-21	39.500	40.100	39.200	39.350	29.030	6,689,025
2021-12-20	38.900	39.550	38.650	38.750	28.587	3,196,556
2021-12-17	39.000	39.800	38.800	39.500	29.140	5,214,615
2021-12-16	39.000	39.600	38.400	39.400	29.067	3,589,274
2021-12-15	39.200	39.450	38.700	39.000	28.771	4,203,420
2021-12-14	39.700	39.900	38.700	38.900	28.698	6,136,202
2021-12-13	39.600	41.250	39.200	39.700	29.288	12,960,020
2021-12-10	38.700	39.200	38.000	38.400	28.329	4,349,274
2021-12-09	38.600	39.600	38.600	39.400	29.067	6,111,927
2021-12-08	39.300	39.300	38.550	38.850	28.661	3,631,500
2021-12-07	38.200	39.300	38.200	39.050	28.808	8,337,417
2021-12-06	37.150	38.000	36.900	37.700	27.812	6,530,878
2021-12-03	37.350	37.600	36.850	37.150	27.407	3,613,277

← NewerPage 20 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.