DaMing International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.420 | 3.420 | 3.330 | 3.330 | 3.255 | 4,000 |
| 2021-12-01 | 3.360 | 3.370 | 3.360 | 3.360 | 3.284 | 42,000 |
| 2021-11-30 | 3.260 | 3.360 | 3.260 | 3.360 | 3.284 | 58,000 |
| 2021-11-29 | 3.330 | 3.360 | 3.200 | 3.250 | 3.177 | 138,000 |
| 2021-11-26 | 3.280 | 3.370 | 3.160 | 3.370 | 3.294 | 32,000 |
| 2021-11-25 | 3.200 | 3.360 | 3.200 | 3.290 | 3.216 | 82,000 |
| 2021-11-24 | 3.420 | 3.420 | 3.410 | 3.410 | 3.333 | 26,000 |
| 2021-11-23 | 3.350 | 3.350 | 3.340 | 3.340 | 3.265 | 16,000 |
| 2021-11-22 | 3.300 | 3.380 | 3.270 | 3.270 | 3.196 | 124,000 |
| 2021-11-19 | 3.440 | 3.440 | 3.300 | 3.300 | 3.226 | 136,000 |
| 2021-11-18 | 3.440 | 3.440 | 3.330 | 3.330 | 3.255 | 46,000 |
| 2021-11-17 | 3.420 | 3.420 | 3.320 | 3.320 | 3.245 | 42,000 |
| 2021-11-16 | 3.470 | 3.470 | 3.320 | 3.350 | 3.274 | 182,000 |
| 2021-11-15 | 3.360 | 3.500 | 3.360 | 3.470 | 3.392 | 12,000 |
| 2021-11-12 | 3.340 | 3.340 | 3.280 | 3.340 | 3.265 | 1,222,000 |
| 2021-11-11 | 3.300 | 3.370 | 3.250 | 3.250 | 3.177 | 334,000 |
| 2021-11-10 | 3.360 | 3.380 | 3.360 | 3.380 | 3.304 | 26,000 |
| 2021-11-09 | 3.500 | 3.500 | 3.480 | 3.490 | 3.411 | 40,000 |
| 2021-11-08 | 3.370 | 3.500 | 3.360 | 3.500 | 3.421 | 140,000 |
| 2021-11-05 | 3.430 | 3.430 | 3.240 | 3.380 | 3.304 | 470,000 |
| 2021-11-04 | 3.330 | 3.420 | 3.330 | 3.400 | 3.323 | 140,000 |
| 2021-11-03 | 3.400 | 3.410 | 3.330 | 3.330 | 3.255 | 26,000 |
| 2021-11-02 | 3.580 | 3.580 | 3.400 | 3.400 | 3.323 | 216,000 |
| 2021-11-01 | 3.680 | 3.700 | 3.510 | 3.520 | 3.441 | 84,000 |
| 2021-10-29 | 3.570 | 3.620 | 3.520 | 3.620 | 3.538 | 40,000 |
| 2021-10-28 | 3.590 | 3.590 | 3.480 | 3.580 | 3.499 | 190,000 |
| 2021-10-27 | 3.480 | 3.630 | 3.480 | 3.590 | 3.509 | 14,000 |
| 2021-10-26 | 3.550 | 3.660 | 3.550 | 3.650 | 3.568 | 4,000 |
| 2021-10-25 | 3.620 | 3.690 | 3.620 | 3.680 | 3.597 | 40,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.