Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Anhui Conch Cement Company Limited (AHCHY)

Compare
14.20
+0.10
+(0.71%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202514.1214.2514.1214.2014.206,800
Mar 31, 202514.1414.1514.0514.0614.063,600
Mar 28, 202514.6214.6214.2714.2714.273,100
Mar 27, 202514.4514.6514.2914.6514.655,800
Mar 26, 202514.3614.7314.3614.5814.583,300
Mar 25, 202514.1914.1913.8914.1314.135,200
Mar 24, 202515.7115.7114.2414.4014.4011,100
Mar 21, 202515.1115.2915.0215.0915.097,800
Mar 20, 202515.0515.5414.5614.9014.9012,700
Mar 19, 202515.2615.3315.1015.3315.336,700
Mar 18, 202515.3115.3114.6514.7014.704,300
Mar 17, 202515.2015.3115.0915.1715.1725,100
Mar 14, 202514.4514.7814.1314.4814.485,100
Mar 13, 202514.2614.5014.0614.5014.5010,200
Mar 12, 202514.5114.5113.9313.9313.9316,600
Mar 11, 202514.3314.3313.9314.3314.3315,500
Mar 10, 202514.2814.5313.9114.5314.5315,300
Mar 7, 202514.1014.5313.9813.9813.987,300
Mar 6, 202514.0214.4014.0214.4014.406,400
Mar 5, 202514.6314.8314.2614.5714.5710,900
Mar 4, 202513.3813.7213.3813.5713.5716,200
Mar 3, 202513.5713.5713.3013.3013.3010,300
Feb 28, 202513.4713.6313.3013.6013.6014,200
Feb 27, 202513.2213.4213.0213.1313.1315,500
Feb 26, 202512.6512.7612.4712.7412.749,000
Feb 25, 202512.3812.6212.2412.5312.5315,600
Feb 24, 202512.2212.2212.1012.1612.1623,900
Feb 21, 202512.5112.7512.2512.4112.416,500
Feb 20, 202513.0013.0012.8912.9412.9414,400
Feb 19, 202513.2313.4213.1513.1513.158,100
Feb 18, 202513.4313.4313.0913.2513.2510,800
Feb 14, 202513.5413.7113.4313.5213.5210,600
Feb 13, 202513.4213.5713.3313.4513.457,300
Feb 12, 202513.6613.6613.4313.6513.655,900
Feb 11, 202513.3813.5813.3813.5313.537,400
Feb 10, 202513.6713.6713.5713.6613.6668,100
Feb 7, 202513.4413.4413.3513.3913.397,600
Feb 6, 202513.3913.4213.3413.4213.427,700
Feb 5, 202513.2613.3413.1013.3313.338,000
Feb 4, 202513.3913.5013.3913.4213.427,900
Feb 3, 202513.2713.5413.2713.4113.4111,000
Jan 31, 202513.7113.9013.2413.4413.4421,000
Jan 30, 202513.5014.0213.2913.7613.7612,400
Jan 29, 202513.5513.6413.4913.6113.6119,900
Jan 28, 202513.3213.5013.3213.4613.468,200
Jan 27, 202514.0614.0613.4213.4513.4525,900
Jan 24, 202512.6313.3412.6313.1413.147,500
Jan 23, 202513.4013.6513.1813.2713.2715,800
Jan 22, 202513.1813.6013.1713.4113.4116,000
Jan 21, 202513.7414.5013.0413.3513.3517,700
Jan 17, 202514.0814.0813.4013.6813.6818,600
Jan 16, 202513.1213.1613.0813.1613.1616,500
Jan 15, 202513.0513.0512.9613.0113.0156,600
Jan 14, 202512.2912.4912.2912.4912.4993,100
Jan 13, 202512.4712.5412.4512.4912.4921,300
Jan 10, 202513.0913.0912.4212.4612.4628,300
Jan 8, 202512.3612.4412.3312.4212.4226,700
Jan 7, 202512.2712.3212.2212.3112.3126,900
Jan 6, 202512.3312.4012.2212.2412.2429,000
Jan 3, 202512.1012.2312.1012.2212.2225,300
Jan 2, 202512.2712.2912.2212.2512.2535,400
Dec 31, 202412.7712.7712.5712.5712.5712,800
Dec 30, 202412.1912.5812.1912.5812.5815,900
Dec 27, 202412.7012.7312.6512.6812.6832,300
Dec 26, 202412.7112.8412.6912.7712.7717,000
Dec 24, 202412.5012.7912.5012.7612.7614,000
Dec 23, 202412.5212.5812.5012.5512.5533,400
Dec 20, 202412.0212.5412.0212.4712.4723,500
Dec 19, 202412.0712.4812.0712.4612.4631,800
Dec 18, 202412.2812.6712.2812.5312.5338,500
Dec 17, 202412.8012.8312.7712.7712.7712,600
Dec 16, 202413.1013.1013.0013.0313.0322,600
Dec 13, 202413.0113.4313.0113.4313.4323,700
Dec 12, 202413.7013.7413.6613.6813.6812,300
Dec 11, 202413.4213.4713.4013.4613.4643,600
Dec 10, 202413.8813.8813.4213.4213.4215,400
Dec 9, 202413.6014.4713.6014.3914.3932,300
Dec 6, 202413.3713.3913.3013.3513.3511,100
Dec 5, 202412.7813.2912.7813.2813.2810,500
Dec 4, 202413.3013.3012.9012.9012.9020,000
Dec 3, 202413.5013.5013.2813.3113.3112,300
Dec 2, 202412.7813.5812.7813.2913.2914,400
Nov 29, 202413.5413.5412.5512.9512.956,300
Nov 27, 202412.7513.2712.7513.2613.269,400
Nov 26, 202412.9412.9912.9412.9812.9810,500
Nov 25, 202413.2213.2213.1213.2213.2222,600
Nov 22, 202413.1813.2513.1813.2413.2441,600
Nov 21, 202413.6313.7013.6213.6913.6910,700
Nov 20, 202413.6913.7413.6413.7313.739,900
Nov 19, 202413.0613.7113.0613.6813.6824,400
Nov 18, 202413.8013.8613.8013.8413.8423,500
Nov 15, 202413.1713.2213.1713.2013.2034,300
Nov 14, 202413.4713.5013.4113.4913.4936,000
Nov 13, 202413.6113.6813.5813.6213.6218,300
Nov 12, 202413.6913.7113.6113.7013.7011,800
Nov 11, 202414.1014.1013.9714.0614.0619,500
Nov 8, 202414.2014.2013.9814.1414.1411,100
Nov 7, 202414.8514.9814.8514.9714.978,000
Nov 6, 202414.1214.1914.0814.1914.1912,600
Nov 5, 202414.5014.5414.4814.5114.517,400
Nov 4, 202413.6914.2613.6914.2414.2413,900
Nov 1, 202414.4114.4414.3714.4114.418,000
Oct 31, 202414.4614.5414.4314.5414.5411,400
Oct 30, 202414.4814.5514.4214.5514.553,800
Oct 29, 202414.5514.9013.2414.2014.206,200
Oct 28, 202414.6315.1814.3414.6614.664,500
Oct 25, 202414.2814.2814.1614.2614.266,400
Oct 24, 202413.7713.7913.6813.7913.796,000
Oct 23, 202414.0114.0113.8213.8813.884,800
Oct 22, 202414.0314.0513.9614.0214.025,000
Oct 21, 202413.8313.8813.7213.7913.794,700
Oct 18, 202413.8613.9213.8013.8713.8710,600
Oct 17, 202413.4213.5013.3813.4113.4142,400
Oct 16, 202414.2514.3414.1914.2314.235,400
Oct 15, 202413.7613.7713.4813.4813.4812,400
Oct 14, 202413.9414.3713.9414.1314.133,300
Oct 11, 202413.6914.0713.4713.9413.9416,700
Oct 10, 202413.8514.0013.8513.9813.9810,100
Oct 9, 202414.0514.2414.0514.1714.1722,700
Oct 8, 202415.0115.4414.5114.5614.5638,900
Oct 7, 202416.6217.1816.6217.1817.1844,000
Oct 4, 202415.9915.9915.9015.9815.985,400
Oct 3, 202415.3115.3115.1815.2115.214,700
Oct 2, 202416.3316.3315.4615.5715.5711,200
Oct 1, 202414.3914.6714.3914.6714.678,300
Sep 30, 202414.5714.5914.3314.3514.3515,100
Sep 27, 202413.5614.1613.5614.0714.0712,800
Sep 26, 202413.3913.5613.2813.4313.4317,900
Sep 25, 202412.2812.3212.2512.2612.2619,600
Sep 24, 202411.7012.2711.7012.2012.2035,100
Sep 23, 202411.3511.3911.3411.3411.3414,600
Sep 20, 202411.2611.2811.2411.2411.249,200
Sep 19, 202411.1411.2411.1311.2011.2022,100
Sep 18, 202411.3911.3911.3311.3311.338,200
Sep 17, 202411.9211.9211.3011.3711.3720,600
Sep 16, 202411.1711.1711.0811.1011.1056,900
Sep 13, 202410.8310.9210.8310.8410.8420,600
Sep 12, 202410.8110.9210.8110.8910.8939,000
Sep 11, 202410.0510.4810.0510.4210.4252,300
Sep 10, 20249.9810.309.9810.2210.2240,100
Sep 9, 202410.6410.6410.3910.5310.5335,900
Sep 6, 202410.7210.7210.3310.3310.3335,300
Sep 5, 202410.6210.7510.5010.7010.7040,000
Sep 4, 202410.7410.7410.6610.6910.6935,200
Sep 3, 202411.2811.2810.7610.7710.7721,000
Aug 30, 202411.2411.2410.7110.7310.7337,100
Aug 29, 202410.1811.0010.1810.5310.5332,300
Aug 28, 202410.5310.7710.4410.4510.4528,400
Aug 27, 202411.2811.2810.3610.7910.7922,600
Aug 26, 202410.9311.2010.9310.9610.9616,900
Aug 23, 202411.2711.2711.0611.1211.1210,200
Aug 22, 202411.1011.1110.8010.8510.8518,500
Aug 21, 202411.4811.4811.0011.0111.0124,100
Aug 20, 202411.2011.2011.0311.0311.0323,200
Aug 19, 202411.8311.8311.0811.3511.358,200
Aug 16, 202411.8411.8411.3411.4311.4318,700
Aug 15, 202411.3411.8311.0911.4011.407,700
Aug 14, 202411.5011.5011.2011.3011.3014,500
Aug 13, 202411.7911.8111.5511.6111.6125,600
Aug 12, 202411.7211.9511.7011.7011.709,300
Aug 9, 202411.6811.7511.6211.7511.758,800
Aug 8, 202412.2912.2911.8512.0312.0330,700
Aug 7, 202411.6511.7511.5611.5911.5923,900
Aug 6, 202411.7511.8511.7511.8511.8512,700
Aug 5, 202411.5911.7611.5911.7611.7619,700
Aug 2, 202411.7411.8111.6911.7411.7418,300
Aug 1, 202411.7611.8311.6311.7111.7112,400
Jul 31, 202412.1812.2312.1212.1812.1812,400
Jul 30, 202412.1212.1412.0512.1112.1121,700
Jul 29, 202411.9912.0411.9812.0412.0411,200
Jul 26, 202412.0312.1012.0212.1012.106,000
Jul 25, 202411.9912.0111.9211.9711.97104,300
Jul 24, 202412.1012.1912.0712.1212.12170,700
Jul 23, 202412.3012.3512.2712.3312.3310,200
Jul 22, 202412.5512.9312.1912.9312.937,700
Jul 19, 202412.7412.7412.6712.6712.6723,200
Jul 18, 202413.0013.0012.8612.8912.8917,400
Jul 17, 202412.9613.0612.9312.9812.9815,400
Jul 16, 202412.7112.7812.7012.7012.704,200
Jul 15, 202412.8012.8412.7412.7912.794,300
Jul 12, 202412.9112.9112.8212.9012.903,000
Jul 11, 202412.8812.9412.8812.9312.939,100
Jul 10, 202413.2013.2012.7812.8612.8634,200
Jul 9, 202413.0213.1113.0113.0613.0611,900
Jul 8, 202412.8513.0512.8513.0513.056,400
Jul 5, 202412.4912.5812.4312.5212.526,500
Jul 3, 202411.9412.4811.9412.4612.469,900
Jul 2, 202412.1412.2112.1312.2012.2017,100
Jul 1, 202411.8711.9511.8311.8911.8916,500
Jun 28, 202411.8711.8711.8011.8211.8213,500
Jun 27, 202411.7411.7411.6211.6311.6313,100
Jun 26, 202412.0312.0811.9912.0412.0417,300
Jun 25, 202411.9812.0411.9612.0312.0314,100
Jun 24, 202411.7711.8111.7411.7811.788,700
Jun 21, 202412.0412.0811.9311.9611.9614,100
Jun 20, 202411.7111.7111.6311.6311.6311,600
Jun 18, 202411.2611.3611.2611.3111.3149,200
Jun 17, 202410.7911.4710.7911.4611.4615,100
Jun 14, 202411.1511.1911.1111.1211.1216,800
Jun 13, 202411.2611.2611.1511.1911.1913,400
Jun 12, 202411.2811.3211.2211.2211.2212,200
Jun 11, 202411.3011.4011.2711.3911.3912,000
Jun 10, 202411.8311.8311.3811.5211.5213,300
Jun 7, 202411.4811.4811.3911.3911.3918,200
Jun 6, 202411.4511.4711.4111.4111.418,800
Jun 5, 202411.6411.6511.5011.5711.579,800
Jun 4, 2024 0.67 Dividend
Jun 4, 202411.8011.8411.6811.7611.7616,200
Jun 3, 202412.3912.4312.3012.3111.6418,900
May 31, 202412.3112.3612.2512.3611.6921,000
May 30, 202412.8712.9912.8612.9712.2719,100
May 29, 202412.9312.9312.4312.4511.7827,800
May 28, 202412.3412.7012.3412.6111.939,000
May 24, 202412.4312.6512.2812.6511.975,300
May 23, 202412.6912.7212.6612.7012.0119,100
May 22, 202412.9712.9912.9012.9612.2630,500
May 21, 202413.4613.4613.1313.2012.4910,700
May 20, 202413.4013.4713.3013.3912.6766,600
May 17, 202413.8613.9113.7413.8013.0510,300
May 16, 202413.2513.6213.2513.6212.8820,400
May 15, 202412.4912.5312.4112.4611.7914,200
May 14, 202412.4612.4712.4012.4011.7313,000
May 13, 202412.8712.9212.8712.9012.2011,300
May 10, 202412.9912.9912.5012.5011.8211,200
May 9, 202412.0112.2012.0112.1611.509,800
May 8, 202411.7711.8411.7111.8411.2011,600
May 7, 202411.9011.9511.8311.9111.2714,500
May 6, 202411.9511.9511.8811.8811.247,100
May 3, 202412.0312.0711.9611.9811.3312,600
May 2, 202411.8012.0611.7612.0611.4121,500
May 1, 202411.4811.6011.4811.5610.9327,100
Apr 30, 202411.5411.5611.4611.4610.8416,900
Apr 29, 202411.7311.9411.7311.9411.2927,600
Apr 26, 202411.2411.3811.1011.1010.5019,100
Apr 25, 202410.9711.1210.9711.1210.5215,200
Apr 24, 202410.9711.0610.9411.0510.4524,700
Apr 23, 202411.0911.1911.0311.1910.5829,500
Apr 22, 202410.9411.1310.9411.1310.5327,400
Apr 19, 202411.1111.1111.0111.1010.5022,200
Apr 18, 202410.9911.0510.9811.0210.42239,400
Apr 17, 202410.9911.0210.9311.0010.4038,400
Apr 16, 202410.8210.9710.8210.9010.3144,500
Apr 15, 202410.9410.9710.8310.9410.35150,900
Apr 12, 202410.9010.9010.8010.9010.3171,500
Apr 11, 202411.1711.1710.9411.0210.4249,800
Apr 10, 202410.4010.4210.3310.419.8527,200
Apr 9, 202410.4110.5510.4110.489.9137,000
Apr 8, 202410.3510.3810.2710.359.7932,300
Apr 5, 202410.4410.4410.3210.369.8051,900
Apr 4, 202410.5610.8410.5110.519.9427,500
Apr 3, 202410.9310.9310.4810.5710.0039,100
Apr 2, 202410.5410.6210.5110.569.9948,100