Anhui Conch Cement historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	35.700	37.600	35.650	36.950	27.259	7,126,287
2021-12-01	35.800	36.450	35.650	35.950	26.521	4,479,927
2021-11-30	36.350	36.750	35.100	35.450	26.152	14,047,950
2021-11-29	36.550	36.650	36.100	36.400	26.853	3,933,741
2021-11-26	37.450	37.450	36.500	36.800	27.148	6,991,242
2021-11-25	37.450	37.650	37.000	37.150	27.407	2,417,599
2021-11-24	37.300	37.800	37.250	37.700	27.812	3,176,776
2021-11-23	37.300	37.900	37.000	37.650	27.775	4,920,201
2021-11-22	37.300	37.900	37.200	37.300	27.517	3,344,527
2021-11-19	36.950	38.000	36.950	37.700	27.812	6,744,887
2021-11-18	37.050	37.800	36.300	37.550	27.702	13,077,800
2021-11-17	37.250	37.350	36.950	37.300	27.517	3,931,012
2021-11-16	37.900	38.200	36.800	37.150	27.407	8,096,244
2021-11-15	38.550	38.550	37.700	37.900	27.960	4,615,652
2021-11-12	39.450	39.450	38.050	38.200	28.181	6,294,050
2021-11-11	36.500	39.150	36.500	38.700	28.550	12,021,050
2021-11-10	37.500	37.600	36.500	37.050	27.333	8,617,570
2021-11-09	38.100	38.150	37.250	37.400	27.591	3,111,852
2021-11-08	37.200	38.050	37.200	37.650	27.775	4,277,029
2021-11-05	37.900	38.200	37.250	37.400	27.591	4,621,948
2021-11-04	38.500	38.500	37.500	37.850	27.923	3,361,141
2021-11-03	37.000	38.200	37.000	37.800	27.886	4,229,456
2021-11-02	38.150	38.750	37.400	37.700	27.812	4,368,064
2021-11-01	38.600	38.850	37.500	38.000	28.034	9,611,691
2021-10-29	39.000	39.450	38.700	38.700	28.550	7,992,042
2021-10-28	39.500	40.000	39.050	39.200	28.919	6,053,450
2021-10-27	40.450	40.700	39.550	39.750	29.325	5,817,550
2021-10-26	41.000	41.600	40.550	40.850	30.136	5,295,520
2021-10-25	42.150	42.150	40.950	41.500	30.616	8,538,641

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.