OTC Markets OTCPK - Delayed Quote
USD
Anhui Conch Cement Company Limited (AHCHY)
10.88
+0.06
(+0.55%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.21
11.21
10.88
10.88
10.88
28,200
Oct 29, 2026
10.75
10.83
10.75
10.82
10.82
44,000
Oct 28, 2026
10.50
11.74
10.50
10.92
10.92
42,600
Oct 27, 2026
11.07
11.14
10.66
10.74
10.74
33,400
Oct 26, 2026
10.90
10.90
10.40
10.65
10.65
27,400
Oct 23, 2026
10.98
10.98
10.54
10.58
10.58
35,200
Oct 22, 2026
10.06
10.72
10.06
10.48
10.48
33,100
Oct 21, 2026
10.99
10.99
10.24
10.52
10.52
43,400
Oct 20, 2026
10.24
10.54
10.24
10.40
10.40
37,500
Oct 19, 2026
10.93
10.93
10.30
10.47
10.47
32,000
Oct 16, 2026
10.40
10.53
10.19
10.49
10.49
54,900
Oct 15, 2026
10.35
10.35
10.01
10.26
10.26
112,700
Oct 14, 2026
10.00
10.27
10.00
10.18
10.18
65,800
Oct 13, 2026
10.23
10.23
10.08
10.13
10.13
93,100
Oct 12, 2026
10.44
10.44
10.02
10.07
10.07
71,900
Oct 9, 2026
10.58
10.58
10.16
10.21
10.21
95,100
Oct 8, 2026
10.30
10.30
10.11
10.16
10.16
55,600
Oct 7, 2026
10.08
10.08
9.90
10.00
10.00
79,500
Oct 6, 2026
9.72
10.20
9.72
10.07
10.07
101,300
Oct 5, 2026
10.35
10.35
9.99
10.12
10.12
113,100
Oct 2, 2026
10.37
10.43
9.99
10.04
10.04
31,500
Oct 1, 2026
10.20
10.26
10.17
10.21
10.21
98,600
Sep 30, 2026
10.09
10.20
10.08
10.16
10.16
68,600
Sep 29, 2026
10.28
10.53
10.03
10.31
10.31
74,500
Sep 28, 2026
10.17
10.20
9.97
10.02
10.02
99,500
Sep 25, 2026
10.11
10.24
9.90
9.94
9.94
42,000
Sep 24, 2026
10.23
10.32
9.91
10.06
10.06
124,000
Sep 23, 2026
9.91
10.35
9.91
10.00
10.00
54,900
Sep 22, 2026
10.10
10.10
10.00
10.05
10.05
92,400
Sep 21, 2026
10.43
10.46
10.13
10.21
10.21
90,300
Sep 18, 2026
10.09
10.14
10.06
10.06
10.06
114,300
Sep 17, 2026
9.96
10.36
9.96
10.30
10.30
122,300
Sep 16, 2026
10.36
10.36
10.18
10.18
10.18
75,100
Sep 15, 2026
10.49
10.49
10.27
10.29
10.29
58,500
Sep 14, 2026
10.37
10.54
10.32
10.32
10.32
80,200
Sep 11, 2026
10.52
10.60
10.44
10.44
10.44
50,800
Sep 10, 2026
10.80
10.94
10.53
10.53
10.53
79,100
Sep 9, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
10.73
11.01
10.67
10.67
10.67
54,700
Sep 8, 2026
10.60
10.80
10.60
10.72
10.62
51,500
Sep 4, 2026
10.70
11.02
10.52
10.52
10.43
68,700
Sep 3, 2026
10.55
10.61
10.55
10.58
10.49
103,200
Sep 2, 2026
10.64
10.68
10.57
10.57
10.48
57,700
Sep 1, 2026
10.71
10.76
10.62
10.67
10.57
41,300
Aug 31, 2026
10.79
10.84
10.69
10.84
10.74
31,800
Aug 28, 2026
11.33
11.35
11.28
11.29
11.19
16,000
Aug 27, 2026
11.37
11.38
11.31
11.32
11.22
24,500
Aug 26, 2026
10.85
11.73
10.85
11.30
11.20
58,800
Aug 25, 2026
11.02
11.08
10.98
11.03
10.93
23,800
Aug 24, 2026
11.13
11.20
11.13
11.17
11.07
21,700
Aug 21, 2026
11.05
11.16
11.05
11.10
11.00
64,000
Aug 20, 2026
11.02
11.19
10.96
11.19
11.09
45,700
Aug 19, 2026
11.07
11.12
10.96
11.07
10.97
34,200
Aug 18, 2026
10.90
10.96
10.88
10.90
10.80
35,100
Aug 17, 2026
11.01
11.02
11.00
11.00
10.90
40,300
Aug 14, 2026
11.08
11.12
11.07
11.07
10.97
19,200
Aug 13, 2026
11.05
11.14
11.02
11.07
10.97
62,400
Aug 12, 2026
11.26
11.26
11.21
11.25
11.15
60,500
Aug 11, 2026
11.30
11.31
11.25
11.25
11.15
36,300
Aug 10, 2026
11.40
11.41
11.11
11.35
11.25
35,100
Aug 7, 2026
11.41
11.43
11.38
11.41
11.31
13,500
Aug 6, 2026
11.39
11.42
11.36
11.38
11.28
17,200
Aug 5, 2026
11.40
11.42
11.33
11.37
11.27
36,500
Aug 4, 2026
11.39
11.44
11.37
11.41
11.31
12,000
Aug 3, 2026
11.54
11.60
11.54
11.60
11.50
17,500
Jul 31, 2026
11.70
11.72
11.68
11.71
11.61
21,400
Jul 30, 2026
12.03
12.09
11.97
12.09
11.98
13,200
Jul 29, 2026
11.83
11.93
11.83
11.86
11.75
13,600
Jul 28, 2026
11.67
11.71
11.59
11.68
11.58
53,400
Jul 27, 2026
11.46
11.52
11.46
11.51
11.41
19,700
Jul 24, 2026
11.39
11.46
11.39
11.40
11.30
17,000
Jul 23, 2026
11.55
11.58
11.48
11.53
11.43
31,700
Jul 22, 2026
11.26
11.28
11.23
11.28
11.18
46,000
Jul 21, 2026
11.10
11.10
10.91
11.10
11.00
41,000
Jul 20, 2026
11.16
11.21
11.15
11.18
11.08
61,900
Jul 17, 2026
10.90
11.01
10.90
10.97
10.87
42,400
Jul 16, 2026
10.77
10.81
10.77
10.81
10.71
48,400
Jul 15, 2026
10.73
10.80
10.73
10.80
10.70
67,400
Jul 14, 2026
10.64
10.68
10.52
10.54
10.45
243,800
Jul 13, 2026
10.63
10.65
10.59
10.59
10.50
48,300
Jul 10, 2026
10.73
10.75
10.68
10.75
10.65
57,500
Jul 9, 2026
10.69
10.73
10.64
10.65
10.55
96,100
Jul 8, 2026
10.70
10.75
10.67
10.72
10.62
89,500
Jul 7, 2026
10.65
10.69
10.60
10.65
10.55
76,500
Jul 6, 2026
10.85
10.90
10.80
10.90
10.80
108,600
Jul 2, 2026
10.70
11.25
10.62
11.25
11.15
34,800
Jul 1, 2026
10.65
10.79
10.64
10.67
10.57
94,700
Jun 30, 2026
10.68
10.72
10.65
10.65
10.55
76,600
Jun 29, 2026
10.76
10.83
10.76
10.77
10.67
46,900
Jun 26, 2026
10.79
10.85
10.78
10.84
10.74
65,500
Jun 25, 2026
10.95
11.09
10.92
11.01
10.91
58,800
Jun 24, 2026
10.81
10.87
10.75
10.77
10.67
67,300
Jun 23, 2026
11.27
11.28
11.01
11.10
11.00
97,700
Jun 22, 2026
11.22
11.27
11.19
11.24
11.14
72,200
Jun 18, 2026
11.32
11.34
11.27
11.33
11.23
60,200
Jun 17, 2026
11.35
11.41
11.28
11.41
11.31
50,100
Jun 16, 2026
11.45
11.51
11.40
11.40
11.30
122,800
Jun 15, 2026
11.56
11.57
11.52
11.52
11.42
36,900
Jun 12, 2026
11.61
11.61
11.53
11.59
11.49
29,900
Jun 11, 2026
11.47
11.62
11.41
11.56
11.46
78,600
Jun 10, 2026
11.47
11.59
11.47
11.53
11.43
41,000
Jun 9, 2026
11.62
11.62
11.49
11.56
11.46
61,400
Jun 8, 2026
11.67
11.96
11.56
11.62
11.52
83,500
Jun 5, 2026
11.66
11.66
11.36
11.37
11.27
34,500
Jun 4, 2026
11.94
11.97
11.87
11.97
11.86
38,200
Jun 3, 2026
0.448
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
11.54
11.84
11.54
11.80
11.69
123,600
Jun 2, 2026
12.17
12.38
12.10
12.36
11.81
70,200
Jun 1, 2026
12.15
12.25
12.09
12.12
11.58
39,500
May 29, 2026
11.71
12.14
11.71
12.14
11.60
56,300
May 28, 2026
11.69
12.19
11.69
12.19
11.64
35,200
May 27, 2026
11.95
12.02
11.89
12.00
11.46
45,300
May 26, 2026
11.71
11.90
11.58
11.88
11.35
57,900
May 22, 2026
11.44
11.79
11.44
11.70
11.17
28,800
May 21, 2026
11.89
12.01
11.70
11.92
11.39
36,500
May 20, 2026
12.10
12.12
12.02
12.08
11.54
40,500
May 19, 2026
12.18
12.21
12.14
12.21
11.66
43,300
May 18, 2026
12.41
12.41
12.30
12.35
11.80
31,400
May 15, 2026
12.57
12.62
12.57
12.58
12.02
18,900
May 14, 2026
12.90
12.95
12.86
12.89
12.31
27,400
May 13, 2026
13.14
13.21
13.02
13.19
12.60
22,100
May 12, 2026
13.01
13.05
12.96
13.00
12.42
28,800
May 11, 2026
13.01
13.01
12.95
12.96
12.38
38,100
May 8, 2026
12.67
12.68
12.65
12.68
12.11
11,100
May 7, 2026
12.81
12.84
12.72
12.77
12.20
26,900
May 6, 2026
12.83
12.91
12.83
12.91
12.33
27,900
May 5, 2026
12.45
12.47
12.38
12.40
11.84
19,400
May 4, 2026
12.51
12.53
12.47
12.47
11.91
29,200
May 1, 2026
12.61
12.63
12.54
12.54
11.98
18,600
Apr 30, 2026
12.52
12.57
12.52
12.57
12.01
24,600
Apr 29, 2026
12.60
13.00
11.97
12.50
11.94
23,400
Apr 28, 2026
12.59
12.63
12.57
12.63
12.06
28,600
Apr 27, 2026
12.84
12.84
12.75
12.76
12.19
20,100
Apr 24, 2026
12.69
12.75
12.69
12.75
12.18
18,700
Apr 23, 2026
12.80
12.84
12.70
12.72
12.15
28,800
Apr 22, 2026
13.06
13.06
12.97
12.97
12.39
19,100
Apr 21, 2026
13.13
13.13
12.99
12.99
12.41
16,900
Apr 20, 2026
12.99
13.02
12.95
12.96
12.38
28,800
Apr 17, 2026
13.05
13.05
12.97
13.02
12.44
22,800
Apr 16, 2026
13.35
13.35
13.04
13.05
12.46
33,200
Apr 15, 2026
13.28
13.50
13.25
13.47
12.87
210,900
Apr 14, 2026
13.36
13.36
13.26
13.31
12.71
17,300
Apr 13, 2026
13.38
13.40
13.35
13.35
12.75
191,100
Apr 10, 2026
13.96
13.96
13.37
13.40
12.80
18,000
Apr 9, 2026
13.35
13.48
13.34
13.48
12.88
29,900
Apr 8, 2026
13.57
13.65
13.55
13.55
12.94
21,700
Apr 7, 2026
13.42
13.46
13.32
13.33
12.73
41,500
Apr 6, 2026
13.51
13.57
13.28
13.32
12.72
20,900
Apr 2, 2026
13.34
13.47
13.26
13.45
12.85
32,400
Apr 1, 2026
13.70
13.77
13.68
13.68
13.07
8,700
Mar 31, 2026
13.54
13.69
13.47
13.66
13.05
22,500
Mar 30, 2026
13.81
13.85
13.75
13.79
13.17
18,000
Mar 27, 2026
13.45
13.48
13.39
13.44
12.84
27,600
Mar 26, 2026
13.52
13.52
13.45
13.46
12.86
16,300
Mar 25, 2026
13.82
13.90
13.77
13.82
13.20
27,400
Mar 24, 2026
13.71
14.39
13.26
13.61
13.00
26,400
Mar 23, 2026
13.62
13.62
13.44
13.53
12.92
31,800
Mar 20, 2026
14.11
14.11
13.93
13.93
13.30
20,500
Mar 19, 2026
14.10
14.21
14.08
14.18
13.54
110,500
Mar 18, 2026
14.45
14.45
14.32
14.32
13.68
16,400
Mar 17, 2026
14.10
14.68
14.10
14.65
13.99
18,600
Mar 16, 2026
14.56
14.59
14.50
14.55
13.90
22,100
Mar 13, 2026
14.51
14.53
14.41
14.47
13.82
22,900
Mar 12, 2026
14.47
14.50
14.43
14.48
13.83
54,000
Mar 11, 2026
14.51
14.63
14.51
14.63
13.97
13,700
Mar 10, 2026
14.23
14.31
14.15
14.19
13.55
20,000
Mar 9, 2026
14.30
14.45
14.29
14.45
13.80
32,500
Mar 6, 2026
14.57
14.64
14.55
14.59
13.94
26,800
Mar 5, 2026
14.43
14.44
14.34
14.42
13.77
40,300
Mar 4, 2026
14.91
14.93
14.82
14.93
14.26
23,600
Mar 3, 2026
14.73
14.96
14.71
14.96
14.29
27,900
Mar 2, 2026
15.61
15.69
15.61
15.61
14.91
16,800
Feb 27, 2026
15.57
15.61
15.52
15.60
14.90
12,200
Feb 26, 2026
15.79
15.79
15.31
15.69
14.99
2,875,100
Feb 25, 2026
17.05
17.05
16.56
16.79
16.04
512,400
Feb 24, 2026
16.18
16.22
16.14
16.19
15.46
41,000
Feb 23, 2026
16.05
16.08
15.96
15.99
15.27
27,700
Feb 20, 2026
15.84
16.00
15.84
16.00
15.28
16,400
Feb 19, 2026
15.84
16.04
15.40
16.04
15.32
29,900
Feb 18, 2026
15.99
16.08
15.99
16.07
15.35
19,400
Feb 17, 2026
15.92
16.01
15.83
15.99
15.27
19,300
Feb 13, 2026
15.41
16.00
15.41
15.99
15.27
13,500
Feb 12, 2026
16.29
16.31
16.09
16.15
15.43
64,800
Feb 11, 2026
16.48
16.48
15.87
16.01
15.29
677,400
Feb 10, 2026
16.01
16.10
15.96
16.05
15.33
13,900
Feb 9, 2026
15.93
16.02
15.93
15.96
15.24
19,600
Feb 6, 2026
15.82
15.92
15.75
15.83
15.12
26,500
Feb 5, 2026
15.82
15.87
15.71
15.74
15.03
19,900
Feb 4, 2026
15.54
15.74
15.42
15.71
15.00
13,600
Feb 3, 2026
15.67
15.71
15.50
15.64
14.94
7,600
Feb 2, 2026
15.27
15.36
15.25
15.28
14.59
17,100
Jan 30, 2026
15.79
15.88
15.75
15.87
15.16
10,100
Jan 29, 2026
16.30
16.30
16.11
16.23
15.50
25,700
Jan 28, 2026
15.98
15.99
15.93
15.94
15.22
6,600
Jan 27, 2026
16.29
16.29
15.65
15.71
15.00
11,200
Jan 26, 2026
15.65
15.70
15.63
15.69
14.99
8,700
Jan 23, 2026
15.27
15.32
15.26
15.32
14.63
8,800
Jan 22, 2026
15.56
15.69
15.54
15.60
14.90
17,600
Jan 21, 2026
14.77
14.80
14.72
14.80
14.14
10,000
Jan 20, 2026
15.04
15.05
14.98
15.02
14.35
10,000
Jan 16, 2026
14.49
14.53
14.47
14.53
13.88
17,800
Jan 15, 2026
14.80
14.84
14.78
14.83
14.16
10,900
Jan 14, 2026
14.74
14.76
14.60
14.76
14.10
6,500
Jan 13, 2026
14.29
14.86
14.29
14.85
14.18
10,500
Jan 12, 2026
14.64
14.75
14.63
14.67
14.01
13,300
Jan 9, 2026
14.53
14.59
14.53
14.56
13.91
8,500
Jan 8, 2026
14.88
14.99
14.87
14.93
14.26
13,200
Jan 7, 2026
14.84
14.84
14.69
14.72
14.06
9,300
Jan 6, 2026
14.79
14.80
14.73
14.77
14.11
16,300
Jan 5, 2026
14.33
14.41
14.33
14.38
13.73
8,600
Jan 2, 2026
14.59
14.69
14.55
14.68
14.02
11,600
Dec 31, 2025
14.22
14.22
14.11
14.15
13.51
10,300
Dec 30, 2025
14.20
14.45
14.16
14.20
13.56
12,000
Dec 29, 2025
14.78
14.99
14.57
14.57
13.92
4,100
Dec 26, 2025
14.80
14.90
14.80
14.81
14.15
6,600
Dec 24, 2025
14.72
14.98
14.72
14.96
14.29
19,900
Dec 23, 2025
14.56
14.76
14.56
14.75
14.09
30,800
Dec 22, 2025
14.22
14.50
14.22
14.50
13.85
9,700
Dec 19, 2025
14.39
14.42
14.37
14.38
13.73
12,900
Dec 18, 2025
15.03
15.03
14.44
14.44
13.79
14,800
Dec 17, 2025
14.34
14.35
14.28
14.28
13.64
27,000
Dec 16, 2025
14.41
14.45
14.38
14.45
13.80
13,800
Dec 15, 2025
14.79
14.79
14.71
14.71
14.05
15,200
Dec 12, 2025
15.44
15.44
14.71
14.71
14.05
14,100
Dec 11, 2025
14.52
14.62
14.52
14.59
13.94
16,100
Dec 10, 2025
14.78
14.84
14.77
14.81
14.15
13,700
Dec 9, 2025
14.55
14.59
14.50
14.59
13.94
8,900
Dec 8, 2025
15.15
15.18
15.13
15.15
14.47
8,500
Dec 5, 2025
15.29
15.29
15.24
15.27
14.58
6,100
Dec 4, 2025
15.05
15.08
15.04
15.04
14.37
4,400
Dec 3, 2025
15.13
15.23
15.13
15.23
14.55
8,100
Dec 2, 2025
15.31
15.31
15.27
15.29
14.60
6,200
Dec 1, 2025
15.18
15.20
15.17
15.20
14.52
10,600
Nov 28, 2025
15.03
15.06
15.02
15.02
14.35
6,000
Nov 26, 2025
14.88
14.91
14.87
14.88
14.21
6,700
Nov 25, 2025
14.91
14.96
14.88
14.92
14.25
24,300
Nov 24, 2025
14.65
14.73
14.65
14.68
14.02
11,700
Nov 21, 2025
14.57
14.74
14.57
14.74
14.08
3,400
Nov 20, 2025
14.42
15.00
14.42
14.86
14.19
23,500
Nov 19, 2025
14.58
14.58
14.51
14.52
13.87
7,100
Nov 18, 2025
14.75
14.78
14.71
14.77
14.11
9,700
Nov 17, 2025
15.06
15.69
14.98
15.08
14.40
15,100
Nov 14, 2025
15.39
15.43
15.34
15.41
14.72
9,200
Nov 13, 2025
16.00
16.00
15.56
15.56
14.86
61,100
Nov 12, 2025
15.73
16.05
15.44
15.65
14.95
9,700
Nov 11, 2025
15.72
16.03
15.44
15.75
15.04
9,300
Nov 10, 2025
15.00
15.26
15.00
15.22
14.54
19,300
Nov 7, 2025
14.42
14.95
14.42
14.95
14.28
8,700
Nov 6, 2025
14.48
14.60
14.48
14.58
13.93
11,700
Nov 5, 2025
14.28
14.61
14.28
14.58
13.93
15,300
Nov 4, 2025
14.58
14.59
14.46
14.50
13.85
110,400
Nov 3, 2025
14.85
14.88
14.84
14.87
14.20
22,700
Oct 31, 2025
14.66
14.88
14.57
14.87
14.20
10,000
