Anhui Conch Material Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.340 | 1.380 | 1.340 | 1.350 | 1.090 | 621,000 |
| 2025-02-04 | 1.360 | 1.360 | 1.330 | 1.360 | 1.098 | 1,018,000 |
| 2025-02-03 | 1.370 | 1.370 | 1.330 | 1.360 | 1.098 | 419,000 |
| 2025-01-28 | 1.370 | 1.370 | 1.340 | 1.370 | 1.106 | 241,000 |
| 2025-01-27 | 1.360 | 1.400 | 1.350 | 1.370 | 1.106 | 902,000 |
| 2025-01-24 | 1.330 | 1.410 | 1.330 | 1.370 | 1.106 | 979,000 |
| 2025-01-23 | 1.350 | 1.390 | 1.330 | 1.330 | 1.074 | 830,000 |
| 2025-01-22 | 1.410 | 1.410 | 1.350 | 1.350 | 1.090 | 1,252,000 |
| 2025-01-21 | 1.550 | 1.550 | 1.420 | 1.420 | 1.147 | 1,893,000 |
| 2025-01-20 | 1.560 | 1.580 | 1.530 | 1.550 | 1.251 | 1,460,000 |
| 2025-01-17 | 1.450 | 1.600 | 1.440 | 1.550 | 1.251 | 2,520,000 |
| 2025-01-16 | 1.490 | 1.520 | 1.440 | 1.450 | 1.171 | 1,467,000 |
| 2025-01-15 | 1.370 | 1.510 | 1.350 | 1.450 | 1.171 | 4,119,000 |
| 2025-01-14 | 1.370 | 1.380 | 1.350 | 1.370 | 1.106 | 1,101,000 |
| 2025-01-13 | 1.370 | 1.430 | 1.320 | 1.380 | 1.114 | 2,845,000 |
| 2025-01-10 | 1.560 | 1.610 | 1.360 | 1.390 | 1.122 | 15,622,000 |
| 2025-01-09 | 1.800 | 1.930 | 1.570 | 1.570 | 1.268 | 49,011,000 |
← NewerPage 8 of 8 · 437 trading days
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.