DaMing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.980	2.980	2.970	2.970	2.903	96,000
2022-03-01	2.980	3.000	2.980	2.990	2.923	48,000
2022-02-28	2.940	3.180	2.940	2.960	2.893	42,000
2022-02-25	2.940	2.940	2.940	2.940	2.874	0
2022-02-24	2.870	2.940	2.870	2.940	2.874	208,000
2022-02-23	2.790	2.960	2.790	2.870	2.805	730,000
2022-02-22	2.720	2.750	2.710	2.750	2.688	158,000
2022-02-21	2.810	2.820	2.750	2.750	2.688	230,000
2022-02-18	2.790	2.820	2.790	2.820	2.756	62,000
2022-02-17	2.880	2.880	2.810	2.810	2.747	156,000
2022-02-16	2.860	2.860	2.860	2.860	2.796	0
2022-02-15	2.820	2.900	2.820	2.860	2.796	74,000
2022-02-14	2.820	2.820	2.820	2.820	2.756	2,000
2022-02-11	2.860	2.940	2.810	2.890	2.825	162,000
2022-02-10	2.930	2.960	2.930	2.950	2.884	172,000
2022-02-09	2.850	2.900	2.850	2.900	2.835	394,000
2022-02-08	2.820	2.840	2.820	2.820	2.756	78,000
2022-02-07	2.870	2.880	2.870	2.880	2.815	4,000
2022-02-04	2.800	2.880	2.800	2.870	2.805	56,000
2022-01-31	2.750	2.750	2.750	2.750	2.688	0
2022-01-28	2.730	2.790	2.730	2.750	2.688	248,000
2022-01-27	2.810	2.890	2.720	2.720	2.659	906,000
2022-01-26	2.810	2.820	2.800	2.820	2.756	72,000
2022-01-25	2.800	2.910	2.800	2.830	2.766	184,000
2022-01-24	2.770	2.990	2.770	2.840	2.776	324,000
2022-01-21	2.810	2.820	2.790	2.820	2.756	72,000
2022-01-20	2.840	2.850	2.750	2.780	2.717	758,000
2022-01-19	2.850	2.850	2.720	2.840	2.776	364,000
2022-01-18	2.740	2.780	2.710	2.750	2.688	186,000
2022-01-17	2.840	2.840	2.840	2.840	2.776	0
2022-01-14	2.870	2.870	2.870	2.870	2.805	0
2022-01-13	2.870	2.870	2.870	2.870	2.805	0
2022-01-12	2.870	2.870	2.870	2.870	2.805	2,000
2022-01-11	2.780	2.870	2.750	2.870	2.805	40,000
2022-01-10	2.690	2.760	2.680	2.730	2.668	50,000
2022-01-07	2.800	2.810	2.700	2.760	2.698	50,000
2022-01-06	2.760	2.760	2.760	2.760	2.698	2,000
2022-01-05	2.870	2.870	2.700	2.760	2.698	46,000
2022-01-04	2.800	2.800	2.800	2.800	2.737	0
2022-01-03	2.880	2.880	2.800	2.800	2.737	66,000
2021-12-31	2.850	2.870	2.740	2.870	2.805	214,000
2021-12-30	2.870	2.870	2.700	2.870	2.805	56,000
2021-12-29	2.980	2.980	2.690	2.900	2.835	100,000
2021-12-28	2.840	2.840	2.680	2.840	2.776	102,000
2021-12-24	2.740	2.740	2.740	2.740	2.678	40,000
2021-12-23	2.740	2.840	2.740	2.740	2.678	12,000
2021-12-22	2.900	2.900	2.740	2.740	2.678	82,000
2021-12-21	2.750	2.750	2.740	2.740	2.678	26,000
2021-12-20	2.800	2.800	2.800	2.800	2.737	44,000
2021-12-17	2.790	2.840	2.790	2.830	2.766	26,000
2021-12-16	2.720	2.840	2.720	2.840	2.776	32,000
2021-12-15	2.730	2.730	2.730	2.730	2.668	28,000
2021-12-14	2.840	2.880	2.750	2.800	2.737	378,000
2021-12-13	2.860	2.860	2.840	2.860	2.796	52,000
2021-12-10	2.860	2.990	2.860	2.860	2.796	464,000
2021-12-09	2.880	3.050	2.880	2.930	2.864	60,000
2021-12-08	3.030	3.050	2.880	2.880	2.815	626,000
2021-12-07	3.110	3.110	3.020	3.080	3.011	441,050
2021-12-06	3.190	3.280	3.120	3.120	3.050	30,000
2021-12-03	3.300	3.300	3.300	3.300	3.226	22,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-14	0.0600 HKD
2021-09-10	0.0600 HKD
2021-06-15	0.0600 HKD
2019-09-09	0.0600 HKD

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