600585.SS - Anhui Conch Cement Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201725.1326.3025.1026.2526.2556,499,159
Oct 19, 201725.2025.7625.2025.3825.3846,194,467
Oct 18, 201724.3425.0024.3024.9924.9941,214,827
Oct 17, 201724.5024.6024.1524.2024.2022,032,455
Oct 16, 201724.1524.6024.1524.4324.4330,245,949
Oct 13, 201724.3024.4023.9424.0924.0927,460,872
Oct 12, 201724.0824.3424.0224.2924.2922,300,904
Oct 11, 201724.1924.2023.8524.0924.0934,337,332
Oct 10, 201725.0025.1923.5424.3824.3875,239,723
Oct 09, 201724.9725.5424.6524.7424.7434,566,537
Sep 29, 201725.2925.3824.6224.9724.9727,061,716
Sep 28, 201725.3825.5824.9925.3525.3520,162,806
Sep 27, 201725.2925.7925.2025.4425.4422,115,051
Sep 26, 201725.5525.7025.0725.3125.3117,568,591
Sep 25, 201725.2326.3925.2225.7325.7346,820,967
Sep 22, 201725.2025.7024.8025.5325.5326,919,782
Sep 21, 201725.3025.7624.9925.1725.1756,230,274
Sep 20, 201724.5325.1224.3924.8324.8340,961,015
Sep 19, 201724.3024.8724.2924.6024.6039,332,795
Sep 18, 201724.7025.1624.2224.2424.2448,326,525
Sep 15, 201725.5025.5124.5824.7724.7744,067,121
Sep 14, 201725.1526.8125.1525.5925.5975,249,764
Sep 13, 201723.9924.9723.7424.7624.7665,531,792
Sep 12, 201723.3024.0523.2024.0224.0243,536,816
Sep 11, 201723.2523.4323.0823.2623.2624,019,521
Sep 08, 201723.4423.6423.0823.1423.1425,625,390
Sep 07, 201723.4023.5023.3023.3823.3815,363,354
Sep 06, 201723.1823.4123.0623.3323.3319,504,917
Sep 05, 201723.0123.2922.8723.2423.2432,940,825
Sep 04, 201723.4023.4022.8822.9722.9743,979,560
Sep 01, 201723.4623.6823.2823.4923.4937,406,184
Aug 31, 201724.0624.1623.2423.4823.4837,682,565
Aug 30, 201723.9924.2423.8324.0424.0427,421,140
Aug 29, 201724.1324.3123.8924.0024.0018,745,680
Aug 28, 201724.2024.5024.0024.2524.2532,851,452
Aug 25, 201723.8224.1823.7224.0624.0624,229,199
Aug 24, 201723.8224.1523.6323.8023.8018,072,542
Aug 23, 201723.8524.1423.5923.6123.6114,570,297
Aug 22, 201723.7224.3523.7223.8123.8138,692,654
Aug 21, 201723.0823.6023.0423.5923.5922,859,958
Aug 18, 201722.9623.1822.8623.1423.1413,554,841
Aug 17, 201722.9923.2622.9723.1023.1017,133,383
Aug 16, 201723.0223.2422.8422.9022.9018,547,914
Aug 15, 201723.6623.7022.9323.1023.1031,404,090
Aug 14, 201723.6423.8523.3023.6323.6318,649,010
Aug 11, 201724.0624.1823.3623.6523.6541,337,757
Aug 10, 201723.6224.5023.5924.3524.3547,197,065
Aug 09, 201723.9223.9823.4623.6623.6622,963,835
Aug 08, 201723.6424.1023.5023.6723.6716,755,651
Aug 07, 201723.2823.7623.0723.6523.6521,522,119
Aug 04, 201723.4823.7723.1923.2923.2935,755,726
Aug 03, 201724.0724.2223.2523.4823.4844,782,530
Aug 02, 201724.9524.9724.0824.1024.1031,373,010
Aug 01, 201724.3025.0124.2024.8124.8146,891,496
Jul 31, 201723.8824.5923.6624.2724.2731,961,825
Jul 28, 201723.8324.0123.5423.8823.8819,044,060
Jul 27, 201723.8624.0923.6423.9123.9126,179,658
Jul 26, 201724.2924.3723.5523.8023.8038,301,098
Jul 25, 201723.8323.8623.3223.7423.7430,542,793
Jul 24, 201724.4624.5123.8723.9023.9033,126,733
Jul 21, 201724.5524.6624.2524.5124.5124,431,384
Jul 20, 201724.4024.7224.2624.4024.4034,087,699
Jul 19, 201723.6024.6823.6024.4424.4458,393,722
Jul 18, 201723.1023.7523.0123.5823.5827,141,736
Jul 17, 201723.3523.4622.6123.2623.2626,154,712
Jul 14, 201723.1023.3522.9023.3223.3218,035,398
Jul 13, 201722.9123.6622.9023.0423.0434,290,805
Jul 12, 201723.2623.4022.6022.8922.8921,898,802
Jul 11, 201723.1923.8823.1923.2823.2831,881,302
Jul 10, 201723.0323.9723.0323.3323.3339,169,266
Jul 07, 201722.4823.6222.4023.3423.3445,989,924
Jul 06, 201722.6922.7022.1822.6422.6424,637,148
Jul 05, 201722.5022.8922.2822.6922.6919,398,927
Jul 04, 201722.6022.8822.3422.7122.7127,827,097
Jul 03, 201722.7823.0722.4722.7022.7035,273,793
Jun 30, 201722.5522.8822.2822.7322.7337,264,135
Jun 29, 201721.5622.7821.5622.6822.6852,627,843
Jun 28, 201721.5421.8621.4221.6021.6021,895,745
Jun 27, 201721.6621.8321.3321.5821.5821,672,183
Jun 26, 201721.1921.9221.1521.7221.7237,115,976
Jun 23, 201721.0021.2920.7721.2521.2521,193,730
Jun 22, 201720.7921.2020.7621.0021.0022,314,873
Jun 21, 201720.7520.8620.4620.8420.8420,027,031
Jun 21, 20170.5 Dividend
Jun 20, 201721.1121.1820.9321.0920.5914,870,746
Jun 19, 201720.8621.1120.8021.0820.5812,726,621
Jun 16, 201721.0421.1620.7820.9520.4522,274,246
Jun 15, 201721.1821.3021.0221.1820.6812,437,284
Jun 14, 201721.7121.8421.0821.2320.7346,873,590
Jun 13, 201722.2122.3021.8522.0821.5619,373,618
Jun 12, 201721.9422.2421.8722.0721.5519,625,511
Jun 09, 201721.8822.0921.7722.0121.4924,073,082
Jun 08, 201721.7521.9921.5221.9021.3821,350,010
Jun 07, 201721.3921.9321.3921.7421.2223,180,553
Jun 06, 201721.3321.3921.1421.3720.8610,067,435
Jun 05, 201721.2921.3321.1121.2820.7814,521,777
Jun 02, 201721.4421.6121.3521.3620.8516,839,706
Jun 01, 201721.2121.5620.9621.5020.9939,181,299
May 31, 201721.1421.4020.7421.3320.8226,526,574
May 26, 201721.0421.5120.9721.1420.6417,107,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...