Dongwu Cement International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	5.000	5.000	4.350	4.440	4.216	30,000
2022-05-30	4.350	4.400	4.350	4.390	4.169	28,000
2022-05-27	4.400	4.440	4.280	4.390	4.169	122,000
2022-05-26	4.370	4.400	4.350	4.390	4.169	14,000
2022-05-25	4.500	4.500	4.390	4.390	4.169	10,000
2022-05-24	4.410	4.410	4.380	4.400	4.178	34,000
2022-05-23	4.410	4.440	4.360	4.380	4.159	96,000
2022-05-20	4.410	4.450	4.370	4.430	4.207	90,000
2022-05-19	4.500	4.500	4.380	4.400	4.178	40,000
2022-05-18	4.500	4.510	4.450	4.480	4.254	34,000
2022-05-17	4.550	4.560	4.410	4.500	4.273	56,000
2022-05-16	4.600	4.600	4.490	4.490	4.264	248,000
2022-05-13	4.700	4.700	4.540	4.600	4.368	142,000
2022-05-12	4.650	4.670	4.650	4.670	4.435	16,000
2022-05-11	4.710	4.710	4.650	4.660	4.425	20,000
2022-05-10	4.600	4.700	4.500	4.570	4.340	218,000
2022-05-06	4.600	4.700	4.550	4.700	4.463	56,000
2022-05-05	4.650	4.700	4.500	4.570	4.340	230,000
2022-05-04	4.680	4.700	4.620	4.650	4.416	76,000
2022-05-03	4.680	4.680	4.600	4.680	4.444	20,000
2022-04-29	4.900	4.900	4.600	4.690	4.454	122,000
2022-04-28	4.820	4.820	4.680	4.750	4.511	42,000
2022-04-27	4.700	4.760	4.650	4.700	4.463	10,000
2022-04-26	4.880	5.460	4.440	4.600	4.368	824,000
2022-04-25	4.900	4.900	4.730	4.730	4.492	44,000
2022-04-22	5.010	5.010	4.800	4.850	4.606	56,000
2022-04-21	4.790	4.990	4.720	4.930	4.682	78,000
2022-04-20	4.800	4.800	4.730	4.730	4.492	54,000
2022-04-19	4.850	4.850	4.740	4.740	4.501	48,000
2022-04-14	4.850	4.850	4.840	4.850	4.606	10,000
2022-04-13	4.850	4.850	4.740	4.840	4.596	24,000
2022-04-12	4.850	4.940	4.830	4.830	4.587	302,000
2022-04-11	4.850	4.920	4.720	4.820	4.577	370,000
2022-04-08	4.810	4.860	4.750	4.750	4.511	28,000
2022-04-07	4.800	4.800	4.730	4.800	4.558	112,000
2022-04-06	4.830	4.830	4.710	4.770	4.530	720,000
2022-04-04	4.870	4.880	4.710	4.800	4.558	200,000
2022-04-01	4.710	4.820	4.610	4.720	4.482	112,000
2022-03-31	4.810	4.810	4.560	4.730	4.492	120,000
2022-03-30	4.710	4.810	4.690	4.790	4.549	100,000
2022-03-29	4.970	4.970	4.700	4.700	4.463	238,000
2022-03-28	4.820	4.950	4.820	4.830	4.587	76,000
2022-03-25	4.620	4.830	4.600	4.800	4.558	430,000
2022-03-24	5.060	5.100	4.600	4.750	4.511	1,430,000
2022-03-23	4.960	5.140	4.950	5.060	4.805	166,000
2022-03-22	5.080	5.180	4.910	4.950	4.701	356,000
2022-03-21	4.990	5.080	4.700	5.060	4.805	446,000
2022-03-18	5.100	5.100	4.920	4.920	4.672	278,000
2022-03-17	5.150	5.340	4.950	5.050	4.796	552,000
2022-03-16	5.200	5.200	4.950	5.000	4.748	106,000
2022-03-15	5.130	5.160	4.960	5.090	4.834	232,000
2022-03-14	5.060	5.240	5.050	5.130	4.872	676,000
2022-03-11	5.100	5.190	4.990	5.060	4.805	614,000
2022-03-10	5.200	5.200	4.870	5.100	4.843	290,000
2022-03-09	5.370	5.470	4.940	5.000	4.748	834,000
2022-03-08	5.400	5.400	4.980	5.380	5.109	1,058,000
2022-03-07	4.770	5.300	4.690	5.100	4.843	948,000
2022-03-04	4.650	4.780	4.550	4.700	4.463	486,000
2022-03-03	4.760	4.760	4.550	4.660	4.425	288,000
2022-03-02	4.650	4.820	4.550	4.630	4.397	328,000

← NewerPage 19 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.