Dongwu Cement International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	3.260	3.270	3.180	3.180	3.020	202,000
2022-11-18	3.500	3.500	3.200	3.400	3.229	168,000
2022-11-17	3.350	3.440	3.200	3.440	3.267	164,000
2022-11-16	3.450	3.600	3.300	3.450	3.276	46,000
2022-11-15	3.660	3.660	3.180	3.450	3.276	238,000
2022-11-14	3.450	3.450	3.290	3.450	3.276	90,000
2022-11-11	3.480	3.490	3.390	3.440	3.267	72,000
2022-11-10	3.600	3.660	3.350	3.430	3.257	196,000
2022-11-09	3.510	3.550	3.420	3.430	3.257	434,000
2022-11-08	3.720	3.720	3.480	3.540	3.362	474,000
2022-11-07	3.850	3.850	3.600	3.700	3.514	216,000
2022-11-04	3.650	3.830	3.610	3.770	3.580	88,000
2022-11-03	3.760	3.800	3.600	3.700	3.514	106,000
2022-11-02	3.990	3.990	3.750	3.840	3.647	44,000
2022-11-01	3.880	3.900	3.730	3.880	3.685	78,000
2022-10-31	3.990	3.990	3.690	3.890	3.694	116,000
2022-10-28	3.850	3.850	3.810	3.810	3.618	12,000
2022-10-27	3.770	3.990	3.770	3.990	3.789	98,000
2022-10-26	3.960	4.000	3.900	4.000	3.799	218,000
2022-10-25	3.960	3.960	3.960	3.960	3.761	2,000
2022-10-24	3.730	4.000	3.730	3.940	3.742	98,000
2022-10-21	3.900	3.990	3.900	3.990	3.789	96,000
2022-10-20	3.930	3.990	3.720	3.990	3.789	36,000
2022-10-19	4.000	4.000	3.950	3.990	3.789	6,000
2022-10-18	4.000	4.000	3.950	4.000	3.799	376,000
2022-10-17	4.010	4.010	3.920	3.920	3.723	18,000
2022-10-14	4.010	4.010	3.950	4.000	3.799	20,000
2022-10-13	3.990	4.000	3.950	4.000	3.799	30,000
2022-10-12	4.060	4.060	3.990	4.000	3.799	10,000
2022-10-11	4.070	4.070	3.900	4.030	3.827	28,000
2022-10-10	4.080	4.200	3.970	3.970	3.770	56,000
2022-10-07	4.170	4.170	4.000	4.040	3.837	26,000
2022-10-06	4.350	4.350	4.030	4.080	3.875	36,000
2022-10-05	4.360	4.360	4.190	4.190	3.979	6,000
2022-10-03	4.170	4.300	4.050	4.300	4.083	8,000
2022-09-30	4.350	4.350	4.000	4.040	3.837	60,000
2022-09-29	4.200	4.200	4.000	4.200	3.988	202,000
2022-09-28	4.070	4.070	3.990	4.000	3.799	62,000
2022-09-27	4.150	4.150	3.970	4.050	3.846	62,000
2022-09-26	4.240	4.240	4.020	4.030	3.827	60,000
2022-09-23	4.490	4.490	4.040	4.040	3.837	86,000
2022-09-22	4.380	4.700	4.210	4.240	4.026	90,000
2022-09-21	4.360	4.400	4.200	4.240	4.026	96,000
2022-09-20	4.310	4.310	4.200	4.200	3.988	36,000
2022-09-19	4.390	4.390	4.290	4.290	4.074	14,000
2022-09-16	4.380	4.380	4.250	4.250	4.036	100,000
2022-09-15	4.470	4.500	4.460	4.500	4.273	22,000
2022-09-14	4.500	4.500	4.460	4.460	4.235	32,000
2022-09-13	4.600	4.600	4.460	4.540	4.311	78,000
2022-09-09	4.520	4.590	4.450	4.540	4.311	92,000
2022-09-08	4.620	4.620	4.500	4.610	4.378	24,000
2022-09-07	4.640	4.640	4.590	4.590	4.359	14,000
2022-09-06	4.650	4.650	4.540	4.650	4.416	104,000
2022-09-05	4.650	4.650	4.520	4.620	4.387	12,000
2022-09-02	4.570	4.600	4.480	4.600	4.368	62,000
2022-09-01	4.550	4.590	4.450	4.580	4.349	24,000
2022-08-31	4.570	4.570	4.500	4.540	4.311	54,000
2022-08-30	4.600	4.600	4.480	4.570	4.340	42,000
2022-08-29	4.650	4.650	4.580	4.600	4.368	508,000
2022-08-26	4.530	4.620	4.530	4.570	4.340	100,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-18	0.1360 HKD
2021-09-17	0.0725 HKD
2020-09-11	0.0725 HKD
2019-05-30	0.0725 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.