Anhui Conch Material Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.730 | 1.730 | 1.660 | 1.700 | 1.520 | 79,000 |
| 2026-01-23 | 1.690 | 1.710 | 1.660 | 1.670 | 1.493 | 125,000 |
| 2026-01-22 | 1.690 | 1.720 | 1.650 | 1.720 | 1.538 | 131,000 |
| 2026-01-21 | 1.680 | 1.690 | 1.680 | 1.690 | 1.511 | 8,000 |
| 2026-01-20 | 1.680 | 1.700 | 1.660 | 1.690 | 1.511 | 84,000 |
| 2026-01-19 | 1.740 | 1.740 | 1.660 | 1.680 | 1.502 | 96,000 |
| 2026-01-16 | 1.720 | 1.720 | 1.650 | 1.690 | 1.511 | 122,000 |
| 2026-01-15 | 1.650 | 1.700 | 1.650 | 1.700 | 1.520 | 277,000 |
| 2026-01-14 | 1.650 | 1.660 | 1.630 | 1.640 | 1.466 | 163,000 |
| 2026-01-13 | 1.670 | 1.670 | 1.630 | 1.640 | 1.466 | 280,000 |
| 2026-01-12 | 1.670 | 1.680 | 1.650 | 1.670 | 1.493 | 361,000 |
| 2026-01-09 | 1.680 | 1.680 | 1.670 | 1.680 | 1.502 | 294,000 |
| 2026-01-08 | 1.690 | 1.690 | 1.670 | 1.690 | 1.511 | 161,000 |
| 2026-01-07 | 1.700 | 1.700 | 1.690 | 1.690 | 1.511 | 24,000 |
| 2026-01-06 | 1.740 | 1.740 | 1.700 | 1.710 | 1.529 | 85,000 |
| 2026-01-05 | 1.680 | 1.750 | 1.680 | 1.720 | 1.538 | 43,000 |
| 2026-01-02 | 1.680 | 1.710 | 1.670 | 1.700 | 1.520 | 183,000 |
| 2025-12-31 | 1.700 | 1.720 | 1.680 | 1.700 | 1.520 | 62,000 |
| 2025-12-30 | 1.680 | 1.700 | 1.670 | 1.700 | 1.520 | 37,000 |
| 2025-12-29 | 1.690 | 1.750 | 1.680 | 1.680 | 1.502 | 150,000 |
| 2025-12-24 | 1.670 | 1.690 | 1.670 | 1.690 | 1.511 | 36,000 |
| 2025-12-23 | 1.720 | 1.720 | 1.670 | 1.700 | 1.520 | 308,000 |
| 2025-12-22 | 1.700 | 1.730 | 1.700 | 1.720 | 1.538 | 17,000 |
| 2025-12-19 | 1.690 | 1.720 | 1.690 | 1.720 | 1.538 | 30,000 |
| 2025-12-18 | 1.680 | 1.710 | 1.680 | 1.710 | 1.529 | 6,000 |
| 2025-12-17 | 1.700 | 1.720 | 1.700 | 1.720 | 1.538 | 71,000 |
| 2025-12-16 | 1.700 | 1.730 | 1.670 | 1.730 | 1.547 | 42,000 |
| 2025-12-12 | 1.710 | 1.740 | 1.710 | 1.740 | 1.556 | 32,000 |
| 2025-12-11 | 1.720 | 1.730 | 1.700 | 1.720 | 1.538 | 5,000 |
| 2025-12-10 | 1.700 | 1.730 | 1.690 | 1.730 | 1.547 | 85,000 |
| 2025-12-09 | 1.710 | 1.710 | 1.690 | 1.710 | 1.529 | 38,000 |
| 2025-12-08 | 1.710 | 1.740 | 1.700 | 1.720 | 1.538 | 71,000 |
| 2025-12-05 | 1.710 | 1.740 | 1.690 | 1.740 | 1.556 | 142,000 |
| 2025-12-04 | 1.750 | 1.750 | 1.740 | 1.740 | 1.556 | 50,000 |
| 2025-12-03 | 1.730 | 1.750 | 1.720 | 1.750 | 1.565 | 10,000 |
| 2025-12-02 | 1.730 | 1.730 | 1.720 | 1.730 | 1.547 | 81,000 |
| 2025-12-01 | 1.720 | 1.760 | 1.720 | 1.760 | 1.574 | 2,000 |
| 2025-11-28 | 1.740 | 1.740 | 1.730 | 1.740 | 1.556 | 33,000 |
| 2025-11-27 | 1.720 | 1.730 | 1.720 | 1.730 | 1.547 | 10,000 |
| 2025-11-26 | 1.740 | 1.740 | 1.720 | 1.740 | 1.556 | 64,000 |
| 2025-11-25 | 1.750 | 1.750 | 1.720 | 1.740 | 1.556 | 103,000 |
| 2025-11-24 | 1.730 | 1.740 | 1.720 | 1.740 | 1.556 | 95,000 |
| 2025-11-21 | 1.750 | 1.750 | 1.730 | 1.730 | 1.547 | 350,000 |
| 2025-11-20 | 1.770 | 1.790 | 1.750 | 1.780 | 1.592 | 46,000 |
| 2025-11-19 | 1.770 | 1.790 | 1.740 | 1.770 | 1.583 | 164,000 |
| 2025-11-18 | 1.830 | 1.830 | 1.750 | 1.770 | 1.583 | 808,000 |
| 2025-11-17 | 1.860 | 1.870 | 1.810 | 1.830 | 1.636 | 156,000 |
| 2025-11-14 | 1.880 | 1.890 | 1.840 | 1.860 | 1.663 | 161,000 |
| 2025-11-13 | 1.850 | 1.950 | 1.840 | 1.880 | 1.681 | 497,000 |
| 2025-11-12 | 1.840 | 1.840 | 1.790 | 1.830 | 1.636 | 179,000 |
| 2025-11-11 | 1.810 | 1.810 | 1.800 | 1.800 | 1.610 | 37,000 |
| 2025-11-10 | 1.810 | 1.820 | 1.780 | 1.820 | 1.627 | 56,000 |
| 2025-11-07 | 1.770 | 1.830 | 1.770 | 1.810 | 1.618 | 28,000 |
| 2025-11-06 | 1.800 | 1.820 | 1.760 | 1.800 | 1.610 | 139,000 |
| 2025-11-05 | 1.760 | 1.780 | 1.760 | 1.780 | 1.592 | 45,000 |
| 2025-11-04 | 1.790 | 1.790 | 1.780 | 1.780 | 1.592 | 43,000 |
| 2025-11-03 | 1.840 | 1.840 | 1.780 | 1.810 | 1.618 | 41,000 |
| 2025-10-31 | 1.790 | 1.790 | 1.750 | 1.780 | 1.592 | 208,000 |
| 2025-10-30 | 1.790 | 1.830 | 1.780 | 1.800 | 1.610 | 196,000 |
| 2025-10-28 | 1.810 | 1.830 | 1.780 | 1.800 | 1.610 | 108,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1831 HKD |
| 2025-05-22 | 0.1844 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.