Yunnan Water Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.280	0.280	0.265	0.280	0.280	32,000
2023-05-23	0.310	0.310	0.310	0.310	0.310	0
2023-05-22	0.310	0.310	0.310	0.310	0.310	1,000
2023-05-19	0.310	0.310	0.310	0.310	0.310	0
2023-05-18	0.320	0.320	0.295	0.310	0.310	21,000
2023-05-17	0.300	0.300	0.300	0.300	0.300	0
2023-05-16	0.295	0.300	0.295	0.300	0.300	19,000
2023-05-15	0.295	0.295	0.295	0.295	0.295	0
2023-05-12	0.290	0.295	0.290	0.295	0.295	197,000
2023-05-11	0.300	0.300	0.300	0.300	0.300	0
2023-05-10	0.290	0.300	0.285	0.300	0.300	328,000
2023-05-09	0.295	0.295	0.285	0.290	0.290	2,112,000
2023-05-08	0.290	0.290	0.285	0.285	0.285	1,473,000
2023-05-05	0.285	0.295	0.275	0.290	0.290	2,188,000
2023-05-04	0.290	0.290	0.290	0.290	0.290	31,000
2023-05-03	0.290	0.290	0.290	0.290	0.290	0
2023-05-02	0.290	0.290	0.290	0.290	0.290	0
2023-04-28	0.310	0.310	0.265	0.290	0.290	313,000
2023-04-27	0.290	0.290	0.290	0.290	0.290	0
2023-04-26	0.290	0.290	0.290	0.290	0.290	0
2023-04-25	0.285	0.290	0.280	0.290	0.290	133,000
2023-04-24	0.290	0.290	0.290	0.290	0.290	0
2023-04-21	0.290	0.290	0.285	0.285	0.285	280,000
2023-04-20	0.300	0.300	0.280	0.285	0.285	194,000
2023-04-19	0.300	0.300	0.285	0.290	0.290	52,000
2023-04-18	0.300	0.300	0.300	0.300	0.300	2,000
2023-04-17	0.295	0.295	0.280	0.290	0.290	149,000
2023-04-14	0.300	0.300	0.300	0.300	0.300	204,000
2023-04-13	0.290	0.300	0.285	0.300	0.300	214,000
2023-04-12	0.295	0.310	0.290	0.300	0.300	77,000
2023-04-11	0.305	0.310	0.290	0.295	0.295	891,000
2023-04-06	0.320	0.320	0.315	0.320	0.320	152,000
2023-04-04	0.315	0.325	0.315	0.315	0.315	554,000
2023-04-03	0.320	0.320	0.305	0.315	0.315	545,000
2023-03-31	0.325	0.325	0.325	0.325	0.325	0
2023-03-30	0.325	0.340	0.325	0.325	0.325	232,000
2023-03-29	0.320	0.320	0.320	0.320	0.320	0
2023-03-28	0.320	0.320	0.320	0.320	0.320	12,000
2023-03-27	0.330	0.335	0.325	0.330	0.330	106,000
2023-03-24	0.330	0.330	0.330	0.330	0.330	62,000
2023-03-23	0.345	0.345	0.345	0.345	0.345	0
2023-03-22	0.345	0.345	0.345	0.345	0.345	1,000
2023-03-21	0.375	0.375	0.320	0.345	0.345	355,000
2023-03-20	0.320	0.340	0.320	0.340	0.340	6,000
2023-03-17	0.325	0.325	0.325	0.325	0.325	0
2023-03-16	0.330	0.330	0.320	0.320	0.320	212,000
2023-03-15	0.350	0.350	0.315	0.330	0.330	270,000
2023-03-14	0.340	0.340	0.340	0.340	0.340	0
2023-03-13	0.340	0.340	0.340	0.340	0.340	46,000
2023-03-10	0.360	0.360	0.320	0.340	0.340	701,000
2023-03-09	0.360	0.360	0.360	0.360	0.360	32,000
2023-03-08	0.360	0.360	0.360	0.360	0.360	80,000
2023-03-07	0.365	0.365	0.365	0.365	0.365	0
2023-03-06	0.370	0.370	0.355	0.360	0.360	78,000
2023-03-03	0.365	0.370	0.355	0.355	0.355	115,000
2023-03-02	0.370	0.370	0.365	0.365	0.365	20,000
2023-03-01	0.365	0.365	0.365	0.365	0.365	4,000
2023-02-28	0.370	0.370	0.365	0.365	0.365	22,000
2023-02-27	0.365	0.365	0.365	0.365	0.365	6,000
2023-02-24	0.365	0.400	0.350	0.360	0.360	276,000

← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-17	0.0700 HKD
2020-06-19	0.1600 HKD
2019-06-18	0.1706 HKD

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