600585.SS - Anhui Conch Cement Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201942.6043.0542.4442.6042.6011,102,476
Oct 16, 201943.0043.1242.4442.5842.5814,047,101
Oct 15, 201943.2943.3042.4342.5842.5814,795,194
Oct 14, 201943.7043.9842.9543.1543.1521,627,902
Oct 11, 201942.0043.4642.0043.2643.2639,420,326
Oct 10, 201941.6841.7841.1141.6841.6811,950,035
Oct 09, 201942.0142.1641.5041.8141.8114,427,734
Oct 08, 201941.4042.5541.4042.4442.4420,941,052
Sep 30, 201941.0142.2341.0141.3441.349,931,180
Sep 27, 201942.2042.2340.5641.4441.4418,391,024
Sep 26, 201941.8042.3541.6242.0142.0116,500,870
Sep 25, 201941.2341.9240.8841.4841.4812,080,077
Sep 24, 201941.2841.5741.1541.2441.249,714,983
Sep 23, 201941.9542.0041.0041.2841.2814,131,880
Sep 20, 201941.9242.2441.6641.9341.9315,836,976
Sep 19, 201941.9441.9441.2941.6841.6810,394,551
Sep 18, 201941.7341.9541.4841.7041.709,846,783
Sep 17, 201942.1442.2041.4241.5741.5711,158,028
Sep 16, 201942.4242.5041.9942.2342.2310,638,285
Sep 12, 201942.6942.8842.0042.4242.4217,272,541
Sep 11, 201942.7042.7941.7942.2942.2919,797,759
Sep 10, 201942.8543.0342.0442.6042.6015,225,790
Sep 09, 201943.3443.4342.3942.6742.6725,849,099
Sep 06, 201942.9843.3042.5043.1643.1629,227,997
Sep 05, 201943.0043.4042.3642.6042.6034,069,615
Sep 04, 201941.9942.7541.9842.5242.5235,477,349
Sep 03, 201941.1541.9741.1541.7341.7327,021,924
Sep 02, 201939.4041.1039.3240.9640.9633,573,688
Aug 30, 201939.6039.7639.2439.4339.4316,719,185
Aug 29, 201939.5639.6139.0239.1439.1413,691,340
Aug 28, 201940.0040.0439.3039.5039.5011,735,447
Aug 27, 201939.8840.4039.7039.8039.8025,449,856
Aug 26, 201939.5039.8839.2939.5839.5817,361,159
Aug 23, 201939.3340.2839.1040.1240.1227,337,821
Aug 22, 201940.0240.0238.9639.1639.1616,383,675
Aug 21, 201939.6040.0839.3339.9139.9114,362,299
Aug 20, 201939.4939.8939.4339.6339.6314,523,093
Aug 19, 201939.0939.6539.0839.6339.6322,497,407
Aug 16, 201938.6039.1038.4838.8438.8415,829,962
Aug 15, 201937.9138.6937.7638.6138.6114,798,435
Aug 14, 201938.5038.9338.3538.3938.3917,867,466
Aug 13, 201938.4538.4637.9738.0738.0715,250,627
Aug 12, 201938.6838.7738.3038.7438.7412,493,045
Aug 09, 201938.9638.9738.2838.3638.3612,761,431
Aug 08, 201938.4638.9938.4638.6338.6315,433,780
Aug 07, 201938.5738.8038.1138.2638.2615,610,062
Aug 06, 201937.0038.5836.6638.4038.4028,377,625
Aug 05, 201938.2838.3737.8037.8137.8119,771,136
Aug 02, 201938.4338.9338.2738.5738.5718,353,644
Aug 01, 201939.5439.5438.6039.2039.2024,367,150
Jul 31, 201940.5140.5839.5139.5339.5327,765,712
Jul 30, 201941.3041.3740.7340.8440.8416,349,095
Jul 29, 201941.1041.3540.8440.9940.9914,382,366
Jul 26, 201940.6341.4840.2641.2641.2627,239,410
Jul 25, 201940.3040.7340.1740.7340.7317,732,912
Jul 24, 201940.4840.9340.2140.3640.3620,589,834
Jul 23, 201940.4940.5540.1140.2040.2013,495,249
Jul 22, 201940.5240.7740.1040.5440.5413,065,184
Jul 19, 201940.5040.9440.3940.5140.5115,248,748
Jul 18, 201940.6040.7840.1540.1740.1716,014,529
Jul 17, 201940.7540.9840.4740.7840.7810,872,706
Jul 16, 201941.2841.3940.6640.9040.9017,114,951
Jul 15, 201941.1341.8040.1041.4841.4820,932,038
Jul 12, 201941.2741.5741.0041.2341.2315,619,719
Jul 11, 201941.1241.6841.0041.0841.0819,804,780
Jul 10, 201942.0842.1640.5140.8240.8233,430,724
Jul 09, 201941.8042.2841.6341.8041.8021,593,815
Jul 08, 201942.9742.9741.6841.7741.7731,022,638
Jul 05, 201942.9843.4342.7443.3043.3018,520,713
Jul 04, 201942.2943.1542.2842.7842.7825,282,287
Jul 03, 201942.5842.9541.8042.1842.1827,939,926
Jul 02, 201942.0042.9241.8142.5942.5934,045,323
Jul 01, 201942.2042.3641.6941.9641.9636,364,553
Jun 28, 201941.4541.6340.9241.5041.5023,297,616
Jun 27, 201940.6741.3340.4541.2641.2626,112,823
Jun 26, 201940.0440.6639.7640.4940.4912,799,242
Jun 25, 201940.6840.9639.6840.1540.1521,385,055
Jun 24, 201939.9940.7639.8640.6240.6221,065,321
Jun 21, 201940.5540.8839.9740.1640.1624,834,593
Jun 20, 201939.3740.7939.3740.5540.5532,399,651
Jun 19, 201940.2040.4039.3739.5039.5029,997,947
Jun 19, 20191.69 Dividend
Jun 18, 201941.1041.3540.5940.7639.0725,595,167
Jun 17, 201940.8041.1140.6741.0039.3016,004,876
Jun 14, 201940.7141.0840.6540.7939.1015,886,489
Jun 13, 201940.8341.0040.4840.7239.0317,832,236
Jun 12, 201940.8041.5840.6540.9439.2434,714,315
Jun 11, 201939.5640.8739.5440.6939.0064,920,834
Jun 10, 201938.5439.1138.3538.8437.2319,526,852
Jun 06, 201938.1638.5337.7938.2836.6913,943,341
Jun 05, 201938.6538.7737.8337.9036.3316,897,485
Jun 04, 201939.5239.5438.1038.2136.6322,673,655
Jun 03, 201939.7840.1039.2039.3537.7222,664,375
May 31, 201939.4739.8539.3739.5537.9113,070,490
May 30, 201939.7139.7839.1139.2837.6515,767,150
May 29, 201939.4840.1339.2639.7938.1417,933,861
May 28, 201939.1540.0638.9239.7638.1128,603,338
May 27, 201939.1039.3038.1039.1737.5523,722,234
May 24, 201938.8239.4138.6739.1537.5316,928,578
May 23, 201939.1039.4538.7638.8037.1916,247,333
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...