Anhui Conch Cement Company Limited (AHCHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.96

-0.24

(-1.85%)

At close: 03:45PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	12.97	12.99	12.90	12.96	12.96	30,500
May 21, 2024	13.46	13.46	13.13	13.20	13.20	10,700
May 20, 2024	13.40	13.47	13.30	13.39	13.39	66,600
May 17, 2024	13.86	13.91	13.74	13.80	13.80	10,300
May 16, 2024	13.25	13.62	13.25	13.62	13.62	20,400
May 15, 2024	12.49	12.53	12.41	12.46	12.46	14,200
May 14, 2024	12.46	12.47	12.40	12.40	12.40	13,000
May 13, 2024	12.87	12.92	12.87	12.90	12.90	11,300
May 10, 2024	12.99	12.99	12.50	12.50	12.50	11,200
May 09, 2024	12.01	12.20	12.01	12.16	12.16	9,800
May 08, 2024	11.77	11.84	11.71	11.84	11.84	11,600
May 07, 2024	11.90	11.95	11.83	11.91	11.91	14,500
May 06, 2024	11.95	11.95	11.88	11.88	11.88	7,100
May 03, 2024	12.03	12.07	11.96	11.98	11.98	12,600
May 02, 2024	11.80	12.06	11.76	12.06	12.06	21,500
May 01, 2024	11.48	11.60	11.48	11.56	11.56	27,100
Apr 30, 2024	11.54	11.56	11.46	11.46	11.46	16,900
Apr 29, 2024	11.73	11.94	11.73	11.94	11.94	27,600
Apr 26, 2024	11.24	11.38	11.10	11.10	11.10	19,100
Apr 25, 2024	10.97	11.12	10.97	11.12	11.12	15,200
Apr 24, 2024	10.97	11.06	10.94	11.05	11.05	24,700
Apr 23, 2024	11.09	11.19	11.03	11.19	11.19	29,500
Apr 22, 2024	10.94	11.13	10.94	11.13	11.13	27,400
Apr 19, 2024	11.11	11.11	11.01	11.10	11.10	22,200
Apr 18, 2024	10.99	11.05	10.98	11.02	11.02	239,400
Apr 17, 2024	10.99	11.02	10.93	11.00	11.00	38,400
Apr 16, 2024	10.82	10.97	10.82	10.90	10.90	44,500
Apr 15, 2024	10.94	10.97	10.83	10.94	10.94	150,900
Apr 12, 2024	10.90	10.90	10.80	10.90	10.90	71,500
Apr 11, 2024	11.17	11.17	10.94	11.02	11.02	49,800
Apr 10, 2024	10.40	10.42	10.33	10.41	10.41	27,200
Apr 09, 2024	10.41	10.55	10.41	10.48	10.48	37,000
Apr 08, 2024	10.35	10.38	10.27	10.35	10.35	32,300
Apr 05, 2024	10.44	10.44	10.32	10.36	10.36	51,900
Apr 04, 2024	10.56	10.84	10.51	10.51	10.51	27,500
Apr 03, 2024	10.93	10.93	10.48	10.57	10.57	39,100
Apr 02, 2024	10.54	10.62	10.51	10.56	10.56	48,100
Apr 01, 2024	10.40	10.56	10.39	10.45	10.45	19,300
Mar 28, 2024	10.27	10.40	10.27	10.39	10.39	23,800
Mar 27, 2024	10.52	10.52	10.29	10.51	10.51	21,800
Mar 26, 2024	10.45	10.60	10.45	10.45	10.45	43,000
Mar 25, 2024	10.85	10.85	10.56	10.66	10.66	35,300
Mar 22, 2024	10.76	10.85	10.66	10.85	10.85	27,200
Mar 21, 2024	10.77	10.89	10.67	10.72	10.72	9,500
Mar 20, 2024	11.05	11.05	10.90	11.04	11.04	21,400
Mar 19, 2024	10.98	11.19	10.88	10.89	10.89	28,800
Mar 18, 2024	11.49	11.49	11.24	11.41	11.41	27,400
Mar 15, 2024	11.45	11.49	11.41	11.42	11.42	128,300
Mar 14, 2024	11.46	11.47	11.24	11.27	11.27	113,800
Mar 13, 2024	11.31	11.31	11.20	11.22	11.22	7,200
Mar 12, 2024	11.09	11.43	11.09	11.40	11.40	39,300
Mar 11, 2024	11.15	11.37	11.15	11.37	11.37	12,100
Mar 08, 2024	11.20	11.21	11.07	11.12	11.12	38,600
Mar 07, 2024	11.24	11.24	10.80	10.98	10.98	23,200
Mar 06, 2024	11.09	11.25	11.05	11.19	11.19	42,200
Mar 05, 2024	10.87	10.99	10.74	10.74	10.74	30,100
Mar 04, 2024	10.71	10.99	10.70	10.71	10.71	25,000
Mar 01, 2024	11.06	11.24	10.98	11.13	11.13	22,300
Feb 29, 2024	10.89	10.92	10.79	10.85	10.85	78,100
Feb 28, 2024	11.33	11.33	10.79	10.90	10.90	24,200
Feb 27, 2024	11.10	11.33	11.07	11.15	11.15	64,800
Feb 26, 2024	10.81	11.10	10.74	11.09	11.09	31,100
Feb 23, 2024	11.11	11.53	10.69	11.10	11.10	63,200
Feb 22, 2024	11.24	11.49	10.98	11.04	11.04	38,400
Feb 21, 2024	10.93	10.94	10.87	10.90	10.90	73,100
Feb 20, 2024	10.59	10.74	10.46	10.52	10.52	30,800
Feb 16, 2024	10.89	10.89	10.43	10.49	10.49	32,800
Feb 15, 2024	10.10	10.11	10.07	10.08	10.08	64,900
Feb 14, 2024	10.52	10.52	10.12	10.22	10.22	68,400
Feb 13, 2024	10.20	10.20	10.05	10.18	10.18	37,900
Feb 12, 2024	10.51	10.51	10.28	10.30	10.30	60,200
Feb 09, 2024	10.03	10.20	9.97	10.12	10.12	49,200
Feb 08, 2024	10.00	10.38	10.00	10.26	10.26	57,100
Feb 07, 2024	10.16	10.19	10.08	10.17	10.17	41,400
Feb 06, 2024	10.26	10.41	10.26	10.41	10.41	111,200
Feb 05, 2024	9.82	10.05	9.82	10.01	10.01	78,900
Feb 02, 2024	9.97	9.97	9.91	9.96	9.96	45,200
Feb 01, 2024	9.95	9.95	9.84	9.90	9.90	60,700
Jan 31, 2024	9.98	10.12	9.98	10.01	10.01	38,400
Jan 30, 2024	10.01	10.01	9.93	9.98	9.98	34,900
Jan 29, 2024	10.42	10.42	10.21	10.28	10.28	72,000
Jan 26, 2024	10.42	10.47	10.37	10.46	10.46	30,200
Jan 25, 2024	10.38	10.43	10.26	10.27	10.27	52,900
Jan 24, 2024	10.48	10.53	10.37	10.37	10.37	112,600
Jan 23, 2024	10.03	10.22	10.03	10.13	10.13	227,900
Jan 22, 2024	9.87	9.90	9.85	9.89	9.89	102,400
Jan 19, 2024	10.11	10.27	10.10	10.22	10.22	101,100
Jan 18, 2024	10.41	10.61	10.41	10.58	10.58	368,300
Jan 17, 2024	10.55	10.57	10.31	10.57	10.57	106,300
Jan 16, 2024	11.07	11.13	10.96	11.00	11.00	112,800
Jan 12, 2024	11.40	11.40	11.27	11.38	11.38	53,700
Jan 11, 2024	10.98	11.44	10.98	11.09	11.09	234,500
Jan 10, 2024	10.96	10.96	10.86	10.90	10.90	46,400
Jan 09, 2024	11.37	11.37	10.87	10.88	10.88	72,300
Jan 08, 2024	11.55	11.55	11.11	11.22	11.22	44,400
Jan 05, 2024	10.94	11.77	10.94	11.31	11.31	37,400
Jan 04, 2024	11.46	11.46	11.16	11.19	11.19	75,200
Jan 03, 2024	11.39	11.42	11.38	11.42	11.42	21,900
Jan 02, 2024	11.72	11.72	11.08	11.41	11.41	45,900
Dec 29, 2023	11.10	12.00	11.10	11.54	11.54	53,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7309+0.0003(+0.04%)

CRUDE OIL77.02-0.55(-0.71%)

Bitcoin CAD95,116.65-100.93(-0.11%)

Anhui Conch Cement Company Limited (AHCHY)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7309
+0.0003(+0.04%)

CRUDE OIL
77.02
-0.55(-0.71%)

Bitcoin CAD
95,116.65
-100.93(-0.11%)