ANHUI CONCH CEMENT $16.83

down -0.52


24/5/2013 02:24 PM  |  OTC : AHCHY  |  Industries : Manufacturing / Cement and Concrete Product Manufacturing
Type:

AHCHY historical data

Date Open High Low Close Volume
5/24/2013 16.74 16.98 16.74 16.83 13
5/23/2013 16.97 17.35 16.89 17.35 58
5/22/2013 17.53 17.55 17.25 17.25 45
5/21/2013 17.40 17.60 17.38 17.59 33
5/20/2013 17.48 17.66 17.46 17.46 6
5/17/2013 17.28 17.35 17.28 17.35 34
5/16/2013 17.23 17.37 17.23 17.24 80
5/15/2013 17.46 17.47 17.40 17.47 225
5/14/2013 17.63 17.80 17.60 17.70 43
5/13/2013 18.10 18.10 17.88 17.88 26
5/10/2013 18.05 18.13 18.05 18.08 10
5/9/2013 18.27 18.43 18.20 18.41 16
5/8/2013 18.67 18.84 18.67 18.84 18
5/7/2013 18.62 18.89 18.62 18.74 33
5/6/2013 18.55 18.84 18.55 18.84 31
5/3/2013 18.34 18.55 18.34 18.38 35
5/2/2013 18.10 18.25 18.10 18.11 10
5/1/2013 17.92 18.12 17.87 17.87 11
4/30/2013 18.01 18.01 18.01 18.01 3
4/29/2013 18.08 18.09 17.93 17.93 7
4/26/2013 17.79 17.95 17.71 17.71 35
4/25/2013 17.90 18.13 17.90 17.95 42
4/24/2013 18.31 18.33 18.13 18.18 54
4/23/2013 18.09 18.35 18.09 18.22 17
4/22/2013 18.50 18.50 18.42 18.49 127
4/19/2013 18.43 18.73 18.43 18.73 28
4/18/2013 17.86 17.87 17.81 17.87 99
4/17/2013 17.36 17.37 17.22 17.22 23
4/16/2013 17.50 17.61 17.50 17.61 5
4/15/2013 17.12 17.20 16.80 16.80 41
4/12/2013 17.46 17.46 17.39 17.42 39
4/11/2013 17.64 17.89 17.64 17.68 31
4/10/2013 17.69 17.82 17.69 17.82 9
4/9/2013 17.73 17.80 17.56 17.80 13
4/8/2013 16.58 16.90 16.58 16.90 47
4/5/2013 16.53 16.78 16.38 16.70 110
4/4/2013 16.62 16.70 16.51 16.52 110
4/3/2013 16.74 16.74 16.48 16.50 28
4/2/2013 16.50 16.65 16.50 16.50 34
4/1/2013 16.61 16.61 16.37 16.37 27
3/28/2013 16.53 16.69 16.50 16.69 68
3/27/2013 16.83 16.98 16.83 16.98 16
3/26/2013 16.83 16.97 16.74 16.97 47
3/25/2013 16.78 16.78 16.65 16.68 63
3/22/2013 16.84 17.00 16.79 16.79 39
3/21/2013 16.67 16.79 16.58 16.58 33
3/20/2013 17.02 17.22 17.00 17.10 14
3/19/2013 16.34 16.42 16.19 16.42 450
3/18/2013 16.10 16.14 15.95 16.01 34
3/15/2013 16.28 16.28 16.13 16.26 32
3/14/2013 17.17 17.35 17.17 17.17 9
3/13/2013 17.14 17.20 17.09 17.09 22
3/12/2013 17.48 17.50 17.29 17.30 102
3/11/2013 17.76 17.98 17.76 17.79 75
3/8/2013 18.20 18.37 18.20 18.21 43
3/7/2013 18.12 18.22 18.12 18.22 19
3/6/2013 18.44 18.44 18.28 18.28 7
3/5/2013 18.20 18.39 18.19 18.21 40
3/4/2013 18.03 18.03 17.82 17.94 69
3/1/2013 18.62 18.88 18.50 18.88 16
2/28/2013 18.31 18.31 18.23 18.23 20
2/27/2013 17.75 17.94 17.75 17.94 10
2/26/2013 17.46 17.63 17.30 17.60 31
2/25/2013 17.63 17.80 17.36 17.36 51
2/22/2013 18.11 18.11 17.90 18.08 249
2/21/2013 18.05 18.08 17.96 17.97 44
2/20/2013 18.92 18.92 18.45 18.45 50
2/19/2013 18.80 18.80 18.68 18.68 20
2/15/2013 19.87 19.87 19.79 19.79 33
2/14/2013 19.51 19.52 19.46 19.52 66
2/13/2013 19.20 19.20 19.16 19.16 30
2/12/2013 19.09 19.20 19.09 19.20 46
2/11/2013 19.03 19.19 18.99 19.04 22
2/8/2013 19.05 19.09 19.05 19.07 27
2/7/2013 19.25 19.25 18.94 19.09 79
2/6/2013 19.61 19.80 19.60 19.80 17
2/5/2013 19.80 20.00 19.80 19.93 210
2/4/2013 19.97 19.97 19.44 19.44 115
2/1/2013 20.02 20.02 19.90 20.00 29
1/31/2013 19.67 19.69 19.50 19.69 15
1/30/2013 19.75 19.84 19.64 19.70 9
1/29/2013 19.57 19.75 19.53 19.75 79
1/28/2013 19.08 19.10 19.01 19.01 49
1/25/2013 18.45 18.65 18.45 18.48 43
1/24/2013 18.65 18.76 18.60 18.60 47
1/23/2013 18.88 18.88 18.72 18.75 46
1/22/2013 19.00 19.00 18.88 18.99 54
1/18/2013 18.29 18.50 18.28 18.50 26
1/17/2013 18.10 18.21 18.10 18.21 59
1/16/2013 18.07 18.07 17.95 18.05 10
1/15/2013 18.25 18.25 18.04 18.10 15
1/14/2013 18.11 18.12 17.85 17.95 28
1/11/2013 18.20 18.76 18.20 18.39 176
1/10/2013 18.71 18.80 18.57 18.80 74
1/9/2013 18.62 18.66 18.42 18.50 37
1/8/2013 18.65 18.65 18.45 18.62 27
1/7/2013 19.14 19.14 19.04 19.12 28
1/4/2013 18.86 18.88 18.76 18.88 146
1/3/2013 19.10 19.15 19.05 19.06 78
1/2/2013 19.25 19.43 19.25 19.42 37
Marketplace
Trading Center