Anhui Conch Cement Company Limited ( AHCHY) - Price History
Monthly price history for AHCHY (Anhui Conch Cement Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.81 | $10.81 |
| June 2026 | $10.65 | $10.65 |
| May 2026 | $11.70 | $12.14 |
| April 2026 | $12.11 | $12.56 |
| March 2026 | $13.16 | $13.66 |
| February 2026 | $15.04 | $15.60 |
| January 2026 | $15.30 | $15.87 |
| December 2025 | $13.64 | $14.15 |
| November 2025 | $14.48 | $15.02 |
| October 2025 | $14.33 | $14.87 |
| September 2025 | $14.48 | $15.02 |
| August 2025 | $15.02 | $15.76 |
| July 2025 | $13.74 | $14.41 |
| June 2025 | $12.12 | $12.71 |
| May 2025 | $11.71 | $12.76 |
| April 2025 | $12.81 | $13.96 |
| March 2025 | $12.89 | $14.06 |
| February 2025 | $12.47 | $13.60 |
| January 2025 | $12.33 | $13.44 |
| December 2024 | $11.53 | $12.57 |
| November 2024 | $11.88 | $12.95 |
| October 2024 | $13.34 | $14.54 |
| September 2024 | $13.16 | $14.35 |
| August 2024 | $9.84 | $10.73 |
| July 2024 | $11.17 | $12.18 |
| June 2024 | $10.84 | $11.82 |
| May 2024 | $10.73 | $12.36 |
| April 2024 | $9.94 | $11.46 |
| March 2024 | $9.02 | $10.39 |
| February 2024 | $9.41 | $10.85 |
| January 2024 | $8.69 | $10.01 |
| December 2023 | $10.01 | $11.54 |
| November 2023 | $10.06 | $11.59 |
| October 2023 | $10.76 | $12.40 |
| September 2023 | $11.42 | $13.16 |
| August 2023 | $12.10 | $13.94 |
| July 2023 | $13.10 | $15.10 |
| June 2023 | $11.53 | $13.29 |
| May 2023 | $10.54 | $13.22 |
| April 2023 | $12.52 | $15.71 |
| March 2023 | $13.69 | $17.17 |
| February 2023 | $14.65 | $18.38 |
| January 2023 | $15.10 | $18.95 |
| December 2022 | $13.78 | $17.29 |
| November 2022 | $14.53 | $18.23 |
| October 2022 | $10.28 | $12.89 |
| September 2022 | $12.60 | $15.81 |
| August 2022 | $15.10 | $18.94 |
| July 2022 | $15.74 | $19.75 |
| June 2022 | $17.25 | $21.64 |
| May 2022 | $18.61 | $25.13 |
| April 2022 | $20.12 | $27.18 |
| March 2022 | $18.70 | $25.26 |
| February 2022 | $19.95 | $26.94 |
| January 2022 | $19.68 | $26.58 |
| December 2021 | $18.55 | $25.05 |
| November 2021 | $16.76 | $22.64 |
| October 2021 | $18.19 | $24.57 |
| September 2021 | $19.91 | $26.89 |
| August 2021 | $19.92 | $26.91 |
| July 2021 | $17.72 | $23.94 |
| June 2021 | $19.53 | $26.38 |
| May 2021 | $21.95 | $29.64 |
| April 2021 | $20.96 | $29.89 |
| March 2021 | $23 | $32.79 |
| February 2021 | $22.63 | $32.27 |
| January 2021 | $20.89 | $29.79 |
| December 2020 | $21.73 | $30.98 |
| November 2020 | $22.34 | $31.85 |
| October 2020 | $21.86 | $31.17 |
| September 2020 | $24.20 | $34.51 |
| August 2020 | $25.39 | $36.20 |
| July 2020 | $26.36 | $37.58 |
| June 2020 | $23.43 | $33.41 |
| May 2020 | $25.34 | $37.55 |
| April 2020 | $25.94 | $38.43 |
| March 2020 | $23.18 | $34.35 |
| February 2020 | $25.08 | $37.16 |
| January 2020 | $21.54 | $31.92 |
| December 2019 | $24.64 | $36.51 |
| November 2019 | $21.59 | $31.99 |
| October 2019 | $20.04 | $29.69 |
| September 2019 | $20.01 | $29.65 |
| August 2019 | $18.92 | $28.02 |
| July 2019 | $19.42 | $28.77 |
| June 2019 | $21.10 | $31.26 |
| May 2019 | $19.03 | $28.20 |
| April 2019 | $19.75 | $30.56 |
| March 2019 | $19.81 | $30.66 |
| February 2019 | $18.50 | $28.62 |
| January 2019 | $17.63 | $27.28 |
| December 2018 | $15.50 | $23.99 |
| November 2018 | $16.92 | $26.18 |
| October 2018 | $16.65 | $25.77 |
| September 2018 | $19.51 | $30.20 |
| August 2018 | $19.62 | $30.37 |
| July 2018 | $20.95 | $32.42 |
| June 2018 | $18.58 | $28.75 |
| May 2018 | $18.99 | $30.34 |
| April 2018 | $19.87 | $31.75 |
| March 2018 | $17.21 | $27.49 |
| February 2018 | $16.50 | $26.37 |
| January 2018 | $17.15 | $27.40 |
| December 2017 | $14.71 | $23.50 |
| November 2017 | $15.34 | $24.50 |
| October 2017 | $13.37 | $21.37 |
| September 2017 | $12.59 | $20.11 |
| August 2017 | $11.70 | $18.70 |
| July 2017 | $11.70 | $18.69 |
| June 2017 | $10.96 | $17.51 |
| May 2017 | $10.05 | $16.42 |
| April 2017 | $10.73 | $17.53 |
| March 2017 | $10.42 | $17.02 |
| February 2017 | $10.53 | $17.20 |
| January 2017 | $9.94 | $16.24 |
| December 2016 | $8.57 | $14.01 |
| November 2016 | $8.90 | $14.55 |
| October 2016 | $8.45 | $13.80 |
| September 2016 | $8.38 | $13.70 |
| August 2016 | $8.54 | $13.96 |
| July 2016 | $8.04 | $13.14 |
| June 2016 | $7.31 | $11.95 |
| May 2016 | $7.21 | $12.12 |
| April 2016 | $7.66 | $12.88 |
| March 2016 | $7.90 | $13.28 |
| February 2016 | $5.93 | $9.96 |
| January 2016 | $5.78 | $9.71 |
| December 2015 | $7.92 | $13.32 |
| November 2015 | $8.18 | $13.75 |
| October 2015 | $9.11 | $15.31 |
| September 2015 | $8.74 | $14.68 |
| August 2015 | $8.85 | $14.87 |
| July 2015 | $9.20 | $15.46 |
| June 2015 | $10.35 | $17.39 |
| May 2015 | $12.06 | $20.76 |
| April 2015 | $11.68 | $20.11 |
| March 2015 | $10.94 | $18.85 |
| February 2015 | $9.82 | $16.92 |
| January 2015 | $9.64 | $16.61 |
| December 2014 | $10.90 | $18.78 |
| November 2014 | $9.74 | $16.78 |
| October 2014 | $9.47 | $16.31 |
| September 2014 | $9.18 | $15.81 |
| August 2014 | $10.42 | $17.94 |
| July 2014 | $10.81 | $18.62 |
| June 2014 | $9.94 | $17.13 |
| May 2014 | $10.56 | $18.18 |
| April 2014 | $10.66 | $18.66 |
| March 2014 | $12.32 | $21.57 |
| February 2014 | $10.41 | $18.22 |
| January 2014 | $10.85 | $19 |
| December 2013 | $10.58 | $18.51 |
| November 2013 | $11.08 | $19.40 |
| October 2013 | $9.90 | $17.32 |
| September 2013 | $9.43 | $16.50 |
| August 2013 | $9.17 | $16.05 |
| July 2013 | $8.43 | $14.75 |
| June 2013 | $7.67 | $13.42 |
| May 2013 | $9.23 | $16.16 |
| April 2013 | $10.17 | $18.01 |
| March 2013 | $9.42 | $16.69 |
| February 2013 | $10.29 | $18.23 |
| January 2013 | $11.12 | $19.69 |
| December 2012 | $10.56 | $18.70 |
| November 2012 | $9.29 | $16.46 |
| October 2012 | $9.74 | $17.25 |
| September 2012 | $8.78 | $15.55 |
| August 2012 | $7.03 | $12.45 |
| July 2012 | $7.33 | $12.98 |
| June 2012 | $7.58 | $13.43 |
| May 2012 | $8.49 | $15.64 |
| April 2012 | $8.93 | $16.46 |
| March 2012 | $8.69 | $16.01 |
| February 2012 | $9.29 | $17.12 |
| January 2012 | $8.98 | $16.54 |
| December 2011 | $7.92 | $14.60 |
| November 2011 | $8.48 | $15.62 |
| October 2011 | $9.72 | $17.90 |
| September 2011 | $7.32 | $13.48 |
| August 2011 | $11.58 | $21.34 |
| July 2011 | $13.33 | $24.56 |
| June 2011 | $12.59 | $23.20 |
| May 2011 | $8.96 | $24.75 |
| April 2011 | $10.32 | $16.50 |
| March 2011 | $8.87 | $24.75 |
| February 2011 | $8.50 | $23.71 |
| January 2011 | $9 | $25.10 |
| December 2010 | $7.89 | $22 |
| November 2010 | $7.53 | $21 |
| October 2010 | $7.35 | $20.50 |
| September 2010 | $8.24 | $23 |
| August 2010 | $6.29 | $17.55 |
| July 2010 | $6.45 | $18 |
| June 2010 | $2.74 | $15.30 |
| May 2010 | $2.95 | $16.48 |
| April 2010 | $5.65 | $31.50 |
| March 2010 | $5.71 | $32.10 |
| February 2010 | $5.54 | $31.15 |
| January 2010 | $5.47 | $30.75 |
AHCHY
Price: $10.81
52 week price:
Dividend Yield: 5.48%
5-year range yield:
Forward Dividend Yield: 6.18%
Payout Ratio: 68.68%
Payout Ratio Range:
Dividend Per Share: 0.67 USD
Earnings Per Share: 1.13 USD
P/E Ratio: 11.06
Exchange: PNK
Sector: Basic Materials
Industry: Building Materials
Country: China
Volume: 7727
Ebitda: 2.9 billionMarket Capitalization: 11.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: -30.00%
DGR5: -15.43%
DGR10: 9.93%