Yunnan Water Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.345	0.360	0.345	0.360	0.360	4,000
2022-11-23	0.355	0.360	0.340	0.360	0.360	117,000
2022-11-22	0.345	0.360	0.335	0.360	0.360	152,000
2022-11-21	0.345	0.345	0.340	0.340	0.340	2,000
2022-11-18	0.360	0.360	0.360	0.360	0.360	0
2022-11-17	0.370	0.370	0.370	0.370	0.370	0
2022-11-16	0.370	0.375	0.365	0.370	0.370	437,000
2022-11-15	0.350	0.400	0.325	0.370	0.370	283,000
2022-11-14	0.340	0.340	0.340	0.340	0.340	0
2022-11-11	0.325	0.330	0.325	0.330	0.330	482,000
2022-11-10	0.300	0.310	0.300	0.310	0.310	12,000
2022-11-09	0.320	0.320	0.315	0.315	0.315	12,000
2022-11-08	0.310	0.320	0.310	0.320	0.320	176,000
2022-11-07	0.310	0.310	0.310	0.310	0.310	0
2022-11-04	0.300	0.315	0.300	0.300	0.300	224,000
2022-11-03	0.305	0.305	0.305	0.305	0.305	0
2022-11-02	0.305	0.305	0.305	0.305	0.305	0
2022-11-01	0.300	0.305	0.290	0.305	0.305	172,000
2022-10-31	0.320	0.320	0.315	0.315	0.315	107,000
2022-10-28	0.320	0.320	0.320	0.320	0.320	144,000
2022-10-27	0.330	0.330	0.315	0.330	0.330	384,000
2022-10-26	0.325	0.335	0.325	0.335	0.335	434,000
2022-10-25	0.345	0.345	0.325	0.325	0.325	90,000
2022-10-24	0.340	0.340	0.340	0.340	0.340	0
2022-10-21	0.325	0.325	0.325	0.325	0.325	0
2022-10-20	0.330	0.330	0.325	0.325	0.325	6,000
2022-10-19	0.340	0.340	0.340	0.340	0.340	0
2022-10-18	0.350	0.350	0.315	0.340	0.340	466,000
2022-10-17	0.335	0.350	0.330	0.350	0.350	1,000
2022-10-14	0.330	0.350	0.330	0.350	0.350	82,000
2022-10-13	0.330	0.365	0.330	0.350	0.350	138,000
2022-10-12	0.360	0.370	0.360	0.370	0.370	73,000
2022-10-11	0.395	0.395	0.335	0.365	0.365	179,000
2022-10-10	0.355	0.395	0.340	0.395	0.395	79,000
2022-10-07	0.365	0.365	0.365	0.365	0.365	0
2022-10-06	0.360	0.365	0.360	0.365	0.365	17,000
2022-10-05	0.360	0.360	0.360	0.360	0.360	0
2022-10-03	0.360	0.360	0.360	0.360	0.360	0
2022-09-30	0.360	0.360	0.360	0.360	0.360	0
2022-09-29	0.375	0.375	0.360	0.360	0.360	76,000
2022-09-28	0.380	0.380	0.380	0.380	0.380	0
2022-09-27	0.380	0.380	0.380	0.380	0.380	26,000
2022-09-26	0.390	0.390	0.390	0.390	0.390	0
2022-09-23	0.370	0.410	0.370	0.390	0.390	79,000
2022-09-22	0.390	0.390	0.365	0.370	0.370	270,000
2022-09-21	0.390	0.390	0.390	0.390	0.390	0
2022-09-20	0.430	0.445	0.390	0.390	0.390	41,000
2022-09-19	0.380	0.380	0.370	0.370	0.370	674,000
2022-09-16	0.380	0.385	0.380	0.380	0.380	799,000
2022-09-15	0.385	0.385	0.380	0.380	0.380	311,000
2022-09-14	0.385	0.385	0.385	0.385	0.385	0
2022-09-13	0.385	0.400	0.385	0.385	0.385	600,000
2022-09-09	0.405	0.405	0.400	0.400	0.400	332,000
2022-09-08	0.400	0.400	0.400	0.400	0.400	0
2022-09-07	0.400	0.400	0.400	0.400	0.400	20,000
2022-09-06	0.400	0.400	0.400	0.400	0.400	0
2022-09-05	0.400	0.400	0.400	0.400	0.400	60,000
2022-09-02	0.405	0.405	0.405	0.405	0.405	101,000
2022-09-01	0.440	0.450	0.400	0.400	0.400	205,000
2022-08-31	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 17 of 21 · 1,236 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.