Yunnan Water Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.380	0.380	0.365	0.365	0.365	61,000
2023-02-22	0.380	0.380	0.380	0.380	0.380	70,000
2023-02-21	0.360	0.370	0.350	0.370	0.370	240,000
2023-02-20	0.350	0.365	0.350	0.365	0.365	57,000
2023-02-17	0.365	0.380	0.350	0.350	0.350	222,000
2023-02-16	0.380	0.410	0.365	0.365	0.365	601,000
2023-02-15	0.380	0.400	0.370	0.380	0.380	589,000
2023-02-14	0.380	0.395	0.370	0.385	0.385	262,000
2023-02-13	0.450	0.580	0.380	0.385	0.385	16,800,000
2023-02-10	0.375	0.395	0.375	0.395	0.395	30,000
2023-02-09	0.360	0.380	0.360	0.375	0.375	182,000
2023-02-08	0.360	0.385	0.360	0.385	0.385	5,000
2023-02-07	0.360	0.360	0.360	0.360	0.360	0
2023-02-06	0.375	0.375	0.360	0.360	0.360	72,000
2023-02-03	0.370	0.375	0.370	0.375	0.375	97,000
2023-02-02	0.365	0.365	0.365	0.365	0.365	0
2023-02-01	0.340	0.350	0.340	0.350	0.350	538,000
2023-01-31	0.355	0.355	0.355	0.355	0.355	45,000
2023-01-30	0.345	0.365	0.335	0.365	0.365	358,000
2023-01-27	0.340	0.370	0.335	0.370	0.370	115,000
2023-01-26	0.330	0.365	0.330	0.335	0.335	58,000
2023-01-20	0.350	0.350	0.350	0.350	0.350	0
2023-01-19	0.340	0.350	0.340	0.350	0.350	136,000
2023-01-18	0.350	0.350	0.350	0.350	0.350	0
2023-01-17	0.350	0.355	0.345	0.345	0.345	638,000
2023-01-16	0.355	0.355	0.350	0.350	0.350	1,003,000
2023-01-13	0.370	0.380	0.360	0.380	0.380	95,000
2023-01-12	0.355	0.355	0.355	0.355	0.355	11,000
2023-01-11	0.355	0.355	0.355	0.355	0.355	24,000
2023-01-10	0.365	0.365	0.365	0.365	0.365	0
2023-01-09	0.375	0.375	0.370	0.370	0.370	32,000
2023-01-06	0.350	0.375	0.350	0.375	0.375	98,000
2023-01-05	0.355	0.355	0.355	0.355	0.355	0
2023-01-04	0.355	0.355	0.350	0.355	0.355	182,000
2023-01-03	0.355	0.355	0.355	0.355	0.355	0
2022-12-30	0.355	0.355	0.355	0.355	0.355	0
2022-12-29	0.355	0.355	0.350	0.350	0.350	114,000
2022-12-28	0.360	0.360	0.360	0.360	0.360	10,000
2022-12-23	0.380	0.380	0.380	0.380	0.380	0
2022-12-22	0.390	0.390	0.380	0.380	0.380	2,000
2022-12-21	0.400	0.400	0.400	0.400	0.400	0
2022-12-20	0.400	0.400	0.400	0.400	0.400	0
2022-12-19	0.350	0.400	0.350	0.400	0.400	2,000
2022-12-16	0.370	0.415	0.360	0.360	0.360	162,000
2022-12-15	0.370	0.370	0.370	0.370	0.370	59,000
2022-12-14	0.390	0.390	0.380	0.380	0.380	4,000
2022-12-13	0.375	0.390	0.375	0.390	0.390	32,000
2022-12-12	0.390	0.390	0.390	0.390	0.390	0
2022-12-09	0.385	0.390	0.380	0.390	0.390	87,000
2022-12-08	0.350	0.375	0.350	0.375	0.375	288,000
2022-12-07	0.400	0.400	0.300	0.350	0.350	1,017,000
2022-12-06	0.380	0.395	0.380	0.390	0.390	17,000
2022-12-05	0.375	0.385	0.370	0.380	0.380	205,000
2022-12-02	0.365	0.375	0.365	0.375	0.375	49,000
2022-12-01	0.360	0.390	0.345	0.375	0.375	36,000
2022-11-30	0.370	0.390	0.360	0.390	0.390	36,000
2022-11-29	0.370	0.370	0.370	0.370	0.370	58,000
2022-11-28	0.365	0.380	0.365	0.370	0.370	256,000
2022-11-25	0.350	0.370	0.350	0.370	0.370	120,000
2022-11-24	0.345	0.360	0.345	0.360	0.360	4,000

← NewerPage 16 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.