Dongwu Cement International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	4.540	4.540	4.470	4.540	4.311	46,000
2022-08-24	4.600	4.650	4.540	4.650	4.416	284,000
2022-08-23	4.590	4.590	4.540	4.540	4.311	26,000
2022-08-22	4.650	4.650	4.460	4.540	4.311	36,000
2022-08-19	4.570	4.590	4.500	4.550	4.321	292,000
2022-08-18	4.580	4.580	4.400	4.520	4.292	104,000
2022-08-17	4.630	4.630	4.500	4.540	4.311	134,000
2022-08-16	4.610	4.700	4.430	4.580	4.349	48,000
2022-08-15	4.640	4.760	4.480	4.540	4.311	276,000
2022-08-12	4.500	4.640	4.500	4.580	4.349	112,000
2022-08-11	4.620	4.650	4.550	4.620	4.387	30,000
2022-08-10	4.650	4.650	4.550	4.620	4.387	44,000
2022-08-09	4.640	4.640	4.620	4.620	4.387	32,000
2022-08-08	4.650	4.650	4.600	4.600	4.368	150,000
2022-08-05	4.730	4.730	4.600	4.600	4.368	56,000
2022-08-04	4.760	4.760	4.730	4.730	4.492	24,000
2022-08-03	4.790	4.790	4.620	4.680	4.444	210,000
2022-08-02	4.800	4.800	4.700	4.740	4.501	162,000
2022-08-01	4.650	4.800	4.650	4.720	4.482	626,000
2022-07-29	4.650	4.650	4.620	4.620	4.387	618,000
2022-07-28	4.600	4.640	4.550	4.640	4.406	66,000
2022-07-27	4.640	4.640	4.600	4.600	4.368	24,000
2022-07-26	4.650	4.650	4.600	4.600	4.368	54,000
2022-07-25	4.650	4.650	4.540	4.650	4.416	74,000
2022-07-22	4.600	4.650	4.540	4.550	4.321	338,000
2022-07-21	4.650	4.650	4.540	4.630	4.397	86,000
2022-07-20	4.780	4.780	4.570	4.580	4.349	60,000
2022-07-19	4.780	4.780	4.640	4.640	4.406	20,000
2022-07-18	4.900	4.900	4.650	4.650	4.416	34,000
2022-07-15	4.490	4.720	4.490	4.690	4.454	190,000
2022-07-14	4.650	4.710	4.600	4.650	4.416	236,000
2022-07-13	4.680	4.680	4.620	4.620	4.387	34,000
2022-07-12	4.790	4.790	4.670	4.680	4.444	116,000
2022-07-11	4.700	5.020	4.640	4.700	4.463	1,256,000
2022-07-08	4.660	4.670	4.530	4.670	4.435	216,000
2022-07-07	4.670	4.670	4.600	4.610	4.378	62,000
2022-07-06	4.590	4.640	4.430	4.640	4.406	64,000
2022-07-05	4.590	4.590	4.410	4.560	4.330	9,780
2022-07-04	4.600	4.600	4.550	4.570	4.340	90,000
2022-06-30	4.490	4.580	4.450	4.580	4.349	58,000
2022-06-29	4.590	4.590	4.390	4.490	4.264	54,000
2022-06-28	4.430	4.470	4.370	4.460	4.235	288,000
2022-06-27	4.340	4.490	4.330	4.350	4.131	172,000
2022-06-24	4.330	4.390	4.250	4.350	4.131	216,000
2022-06-23	4.330	4.490	4.300	4.390	4.169	130,000
2022-06-22	4.420	4.540	4.320	4.500	4.273	96,000
2022-06-21	4.660	4.660	4.430	4.600	4.368	45,000
2022-06-20	4.670	4.670	4.400	4.590	4.359	48,000
2022-06-17	4.680	4.680	4.490	4.500	4.273	16,000
2022-06-16	4.690	4.690	4.430	4.520	4.292	24,000
2022-06-15	4.600	4.600	4.360	4.520	4.292	56,000
2022-06-14	4.410	4.550	4.400	4.400	4.178	114,000
2022-06-13	4.790	4.790	4.520	4.660	4.425	54,000
2022-06-10	4.500	4.960	4.320	4.790	4.549	882,000
2022-06-09	4.280	4.390	4.240	4.350	4.131	180,000
2022-06-08	4.540	4.540	4.310	4.310	4.093	26,000
2022-06-07	4.350	4.400	4.240	4.310	4.093	54,000
2022-06-06	4.700	4.700	4.280	4.300	4.083	238,000
2022-06-02	4.390	4.640	4.330	4.330	4.112	290,000
2022-06-01	4.440	4.440	4.360	4.440	4.216	70,000

← NewerPage 18 of 21 · 1,233 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.