Anhui Conch Material Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.250 | 1.350 | 1.250 | 1.325 | 1.325 | 6,000 |
| 2026-10-22 | 1.320 | 1.355 | 1.250 | 1.250 | 1.250 | 140,000 |
| 2026-10-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 10,000 |
| 2026-10-20 | 1.305 | 1.395 | 1.305 | 1.390 | 1.390 | 103,000 |
| 2026-10-16 | 1.305 | 1.350 | 1.290 | 1.340 | 1.340 | 109,000 |
| 2026-10-15 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 5,000 |
| 2026-10-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 14,000 |
| 2026-10-13 | 1.320 | 1.390 | 1.310 | 1.310 | 1.310 | 35,000 |
| 2026-10-12 | 1.315 | 1.330 | 1.310 | 1.320 | 1.320 | 28,000 |
| 2026-10-09 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 7,000 |
| 2026-10-08 | 1.340 | 1.345 | 1.335 | 1.335 | 1.335 | 38,000 |
| 2026-10-07 | 1.340 | 1.340 | 1.335 | 1.340 | 1.340 | 127,000 |
| 2026-10-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 4,000 |
| 2026-10-05 | 1.335 | 1.340 | 1.335 | 1.340 | 1.340 | 3,000 |
| 2026-10-02 | 1.370 | 1.370 | 1.365 | 1.365 | 1.365 | 10,000 |
| 2026-09-30 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 10,000 |
| 2026-09-29 | 1.315 | 1.395 | 1.315 | 1.325 | 1.325 | 85,000 |
| 2026-09-28 | 1.400 | 1.400 | 1.325 | 1.325 | 1.325 | 3,000 |
| 2026-09-25 | 1.330 | 1.335 | 1.330 | 1.335 | 1.335 | 50,000 |
| 2026-09-24 | 1.320 | 1.360 | 1.320 | 1.335 | 1.335 | 14,000 |
Page 1 of 1 · 20 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.