Dongwu Cement International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.530	4.530	4.490	4.520	4.292	262,000
2022-02-28	4.440	4.530	4.400	4.520	4.292	754,000
2022-02-25	4.400	4.530	4.380	4.530	4.302	634,000
2022-02-24	4.510	4.530	4.280	4.460	4.235	334,000
2022-02-23	4.500	4.590	4.400	4.420	4.197	618,000
2022-02-22	4.370	4.450	4.350	4.450	4.226	426,000
2022-02-21	4.560	4.600	4.390	4.450	4.226	370,000
2022-02-18	4.480	4.530	4.330	4.400	4.178	382,000
2022-02-17	4.510	4.600	4.350	4.520	4.292	634,000
2022-02-16	4.400	4.500	4.400	4.500	4.273	126,000
2022-02-15	4.280	4.390	4.280	4.390	4.169	86,000
2022-02-14	4.220	4.380	4.220	4.290	4.074	86,000
2022-02-11	4.390	4.400	4.340	4.370	4.150	124,000
2022-02-10	4.350	4.380	4.300	4.340	4.121	168,000
2022-02-09	4.420	4.420	4.310	4.350	4.131	64,000
2022-02-08	4.490	4.530	4.300	4.390	4.169	386,000
2022-02-07	4.550	4.600	4.350	4.510	4.283	186,000
2022-02-04	4.500	4.690	4.250	4.520	4.292	176,000
2022-01-31	4.500	4.500	4.500	4.500	4.273	0
2022-01-28	4.600	4.630	4.280	4.500	4.273	466,000
2022-01-27	4.750	4.840	4.700	4.700	4.463	324,000
2022-01-26	4.380	4.790	4.350	4.730	4.492	1,394,000
2022-01-25	4.350	4.390	3.990	4.380	4.159	214,000
2022-01-24	4.390	4.400	4.390	4.390	4.169	24,000
2022-01-21	4.360	4.400	4.260	4.400	4.178	28,000
2022-01-20	4.300	4.490	4.300	4.370	4.150	352,000
2022-01-19	4.360	4.440	4.300	4.430	4.207	462,000
2022-01-18	4.360	4.410	4.310	4.410	4.188	686,000
2022-01-17	4.410	4.410	4.300	4.360	4.140	514,000
2022-01-14	4.470	4.470	4.200	4.280	4.064	60,000
2022-01-13	4.440	4.440	4.000	4.200	3.988	336,000
2022-01-12	4.490	4.490	4.200	4.330	4.112	126,000
2022-01-11	4.450	4.450	4.380	4.420	4.197	156,000
2022-01-10	4.380	4.600	4.310	4.500	4.273	314,000
2022-01-07	4.180	4.370	3.830	4.350	4.131	1,976,000
2022-01-06	4.300	4.300	4.100	4.150	3.941	246,000
2022-01-05	4.230	4.290	4.140	4.140	3.932	636,000
2022-01-04	4.400	4.470	4.180	4.230	4.017	150,000
2022-01-03	4.500	4.500	4.400	4.490	4.264	20,000
2021-12-31	4.240	4.380	4.240	4.380	4.159	50,000
2021-12-30	4.340	4.390	4.210	4.320	4.102	194,000
2021-12-29	4.430	4.430	4.270	4.340	4.121	40,000
2021-12-28	4.380	4.460	4.290	4.340	4.121	96,000
2021-12-24	4.380	4.440	4.380	4.440	4.216	4,000
2021-12-23	4.300	4.460	4.290	4.360	4.140	112,000
2021-12-22	4.410	4.410	4.260	4.260	4.045	218,000
2021-12-21	4.580	4.580	4.380	4.380	4.159	300,000
2021-12-20	4.600	4.650	4.410	4.580	4.349	180,000
2021-12-17	4.600	4.690	4.290	4.600	4.368	912,000
2021-12-16	4.600	4.600	4.500	4.580	4.349	124,000
2021-12-15	4.600	4.600	4.470	4.600	4.368	264,000
2021-12-14	4.500	4.600	4.350	4.600	4.368	546,000
2021-12-13	4.690	4.700	4.470	4.550	4.321	360,000
2021-12-10	4.620	4.680	4.510	4.680	4.444	86,000
2021-12-09	4.730	4.730	4.560	4.620	4.387	114,000
2021-12-08	4.760	4.760	4.660	4.660	4.425	272,000
2021-12-07	4.780	4.780	4.600	4.720	4.482	194,000
2021-12-06	4.650	4.660	4.560	4.660	4.425	164,000
2021-12-03	4.630	4.690	4.440	4.690	4.454	422,000
2021-12-02	4.580	4.650	4.440	4.610	4.378	330,000

← NewerPage 20 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.