Anhui Conch Cement Company Limited (AQE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:37AM CEST. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 800 |
| 06 June 2024 | 1.9600 | 2.0570 | 1.9600 | 2.0570 | 2.0570 | - |
| 05 June 2024 | 1.9930 | 2.0830 | 1.9930 | 2.0830 | 2.0830 | - |
| 04 June 2024 | 2.0240 | 2.1760 | 2.0240 | 2.1760 | 2.1760 | - |
| 03 June 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
| 03 June 2024 | 0.96 Dividend | |||||
| 31 May 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 1.2080 | - |
| 30 May 2024 | 2.2460 | 2.3240 | 2.2460 | 2.3240 | 1.2949 | - |
| 29 May 2024 | 2.1790 | 2.2810 | 2.1790 | 2.2810 | 1.2710 | - |
| 28 May 2024 | 2.2040 | 2.2990 | 2.2040 | 2.2990 | 1.2810 | - |
| 27 May 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 1.2398 | - |
| 24 May 2024 | 2.1640 | 2.2510 | 2.1640 | 2.2510 | 1.2542 | - |
| 23 May 2024 | 2.2250 | 2.3130 | 2.2250 | 2.3130 | 1.2888 | - |
| 22 May 2024 | 2.2600 | 2.4820 | 2.2600 | 2.3630 | 1.3167 | 800 |
| 21 May 2024 | 2.2990 | 2.3730 | 2.2990 | 2.3730 | 1.3222 | - |
| 20 May 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 1.2999 | - |
| 17 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.3261 | - |
| 16 May 2024 | 2.3300 | 2.4160 | 2.3300 | 2.4160 | 1.3462 | - |
| 15 May 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 1.2019 | - |
| 14 May 2024 | 2.1660 | 2.2500 | 2.1660 | 2.2500 | 1.2537 | - |
| 13 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.2481 | - |
| 10 May 2024 | 2.1920 | 2.2790 | 2.1920 | 2.2790 | 1.2698 | - |
| 09 May 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 1.1762 | - |
| 08 May 2024 | 2.0640 | 2.1490 | 2.0640 | 2.1490 | 1.1974 | - |
| 07 May 2024 | 2.1610 | 2.1630 | 2.1610 | 2.1630 | 1.2052 | - |
| 06 May 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 1.1606 | - |
| 03 May 2024 | 2.0950 | 2.1790 | 2.0950 | 2.1790 | 1.2141 | - |
| 02 May 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 1.1506 | - |
| 30 Apr 2024 | 2.1320 | 2.1380 | 2.1320 | 2.1380 | 1.1913 | - |
| 29 Apr 2024 | 2.2400 | 2.2400 | 2.1810 | 2.1810 | 1.2152 | 5,500 |
| 26 Apr 2024 | 1.9720 | 2.0820 | 1.9720 | 2.0820 | 1.1601 | - |
| 25 Apr 2024 | 1.9310 | 2.0130 | 1.9310 | 2.0130 | 1.1216 | - |
| 24 Apr 2024 | 1.9300 | 2.0160 | 1.9300 | 2.0160 | 1.1233 | - |
| 23 Apr 2024 | 1.9420 | 2.0360 | 1.9420 | 2.0360 | 1.1345 | - |
| 22 Apr 2024 | 1.9490 | 2.0260 | 1.9490 | 2.0260 | 1.1289 | - |
| 19 Apr 2024 | 1.9360 | 2.0270 | 1.9360 | 2.0270 | 1.1294 | - |
| 18 Apr 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.0776 | - |
| 17 Apr 2024 | 1.9370 | 2.0220 | 1.9370 | 2.0220 | 1.1266 | - |
| 16 Apr 2024 | 1.9290 | 2.0170 | 1.9290 | 2.0170 | 1.1239 | - |
| 15 Apr 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.0771 | - |
| 12 Apr 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.0676 | - |
| 11 Apr 2024 | 1.9400 | 2.0210 | 1.9400 | 2.0210 | 1.1261 | - |
| 10 Apr 2024 | 1.9050 | 1.9245 | 1.9050 | 1.9245 | 1.0723 | - |
| 09 Apr 2024 | 1.8850 | 1.8855 | 1.8850 | 1.8855 | 1.0506 | - |
| 08 Apr 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.0046 | - |
| 05 Apr 2024 | 1.8145 | 1.8760 | 1.8145 | 1.8760 | 1.0453 | - |
| 04 Apr 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.0615 | - |
| 03 Apr 2024 | 1.8270 | 1.9180 | 1.8270 | 1.9180 | 1.0687 | - |
| 02 Apr 2024 | 1.8340 | 1.9265 | 1.8340 | 1.9265 | 1.0734 | - |
| 28 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.0587 | - |
| 27 Mar 2024 | 1.9000 | 1.9140 | 1.9000 | 1.9140 | 1.0665 | - |
| 26 Mar 2024 | 1.8980 | 1.9060 | 1.8980 | 1.9060 | 1.0620 | - |
| 25 Mar 2024 | 1.9225 | 1.9280 | 1.9225 | 1.9280 | 1.0743 | - |
| 22 Mar 2024 | 1.9300 | 1.9445 | 1.9300 | 1.9445 | 1.0835 | - |
| 21 Mar 2024 | 1.8380 | 1.9805 | 1.8380 | 1.9805 | 1.1035 | - |
| 20 Mar 2024 | 1.8870 | 2.0200 | 1.8870 | 2.0200 | 1.1255 | - |
| 19 Mar 2024 | 1.8555 | 2.0490 | 1.8555 | 1.9740 | 1.0999 | 5,500 |
| 18 Mar 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 1.1300 | - |
| 15 Mar 2024 | 1.9730 | 2.0460 | 1.9730 | 2.0460 | 1.1400 | - |
| 14 Mar 2024 | 1.9390 | 2.0280 | 1.9390 | 2.0280 | 1.1300 | - |
| 13 Mar 2024 | 1.9220 | 2.0090 | 1.9220 | 2.0090 | 1.1194 | - |
| 12 Mar 2024 | 2.0450 | 2.0540 | 2.0450 | 2.0540 | 1.1445 | - |
| 11 Mar 2024 | 2.0200 | 2.0230 | 2.0200 | 2.0230 | 1.1272 | 210 |
| 08 Mar 2024 | 1.9040 | 1.9870 | 1.9040 | 1.9870 | 1.1071 | - |
| 07 Mar 2024 | 1.8585 | 1.9495 | 1.8585 | 1.9495 | 1.0863 | - |
| 06 Mar 2024 | 1.9805 | 1.9835 | 1.9805 | 1.9835 | 1.1052 | - |
| 05 Mar 2024 | 1.9400 | 1.9450 | 1.9400 | 1.9450 | 1.0837 | - |
| 04 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.0810 | - |
| 01 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.1423 | - |
| 29 Feb 2024 | 1.8735 | 1.9685 | 1.8735 | 1.9685 | 1.0968 | - |
| 28 Feb 2024 | 1.8770 | 1.9630 | 1.8770 | 1.9630 | 1.0938 | - |
| 27 Feb 2024 | 1.9955 | 2.0020 | 1.9955 | 2.0020 | 1.1155 | - |
| 26 Feb 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.1044 | - |
| 23 Feb 2024 | 1.9110 | 2.0020 | 1.9110 | 2.0020 | 1.1155 | - |
| 22 Feb 2024 | 1.9865 | 1.9980 | 1.9865 | 1.9980 | 1.1133 | - |
| 21 Feb 2024 | 1.9705 | 2.0790 | 1.9705 | 1.9730 | 1.0993 | 400 |
| 20 Feb 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.0670 | - |
| 19 Feb 2024 | 1.8640 | 1.8685 | 1.8640 | 1.8685 | 1.0411 | - |
| 16 Feb 2024 | 1.8980 | 1.8980 | 1.8970 | 1.8970 | 1.0570 | - |
| 15 Feb 2024 | 1.8270 | 1.8290 | 1.8270 | 1.8290 | 1.0191 | - |
| 14 Feb 2024 | 1.8470 | 1.8470 | 1.8435 | 1.8435 | 1.0272 | - |
| 13 Feb 2024 | 1.8820 | 1.8820 | 1.8530 | 1.8530 | 1.0325 | - |
| 12 Feb 2024 | 1.8170 | 1.9220 | 1.8170 | 1.8905 | 1.0534 | 14,000 |
| 09 Feb 2024 | 1.7365 | 1.8255 | 1.7365 | 1.8255 | 1.0172 | - |
| 08 Feb 2024 | 1.8765 | 1.8825 | 1.8765 | 1.8825 | 1.0489 | - |
| 07 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.0264 | - |
| 06 Feb 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.0431 | 60 |
| 05 Feb 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.0080 | - |
| 02 Feb 2024 | 1.8040 | 1.8240 | 1.8040 | 1.8240 | 1.0163 | - |
| 01 Feb 2024 | 1.7410 | 1.7745 | 1.7410 | 1.7745 | 0.9887 | - |
| 31 Jan 2024 | 1.8030 | 1.8050 | 1.8030 | 1.8050 | 1.0057 | - |
| 30 Jan 2024 | 1.7190 | 1.8055 | 1.7190 | 1.8055 | 1.0060 | - |
| 29 Jan 2024 | 1.8710 | 1.8710 | 1.8685 | 1.8685 | 1.0411 | - |
| 26 Jan 2024 | 1.8660 | 1.8915 | 1.8660 | 1.8915 | 1.0539 | - |
| 25 Jan 2024 | 1.7730 | 1.8630 | 1.7730 | 1.8630 | 1.0381 | - |
| 24 Jan 2024 | 1.7410 | 1.8705 | 1.7410 | 1.8705 | 1.0422 | - |
| 23 Jan 2024 | 1.7865 | 1.7940 | 1.7865 | 1.7940 | 0.9996 | - |
| 22 Jan 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 0.9768 | - |
| 19 Jan 2024 | 1.8115 | 1.8405 | 1.8115 | 1.8405 | 1.0255 | - |
| 18 Jan 2024 | 1.8755 | 1.8860 | 1.8755 | 1.8860 | 1.0509 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.