Anhui Conch Cement historical data

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

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
2021-10-22	41.850	43.700	41.850	42.650	31.464	6,217,851
2021-10-21	42.350	42.350	41.650	42.000	30.985	5,080,235
2021-10-20	42.650	42.650	41.750	42.350	31.243	3,163,336
2021-10-19	42.100	42.650	41.750	42.200	31.132	5,539,278
2021-10-18	42.450	42.550	41.100	42.550	31.390	4,945,657

← NewerPage 21 of 21 · 1,234 trading days

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.