Yunnan Water Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.395	0.395	0.395	0.395	0.395	15,000
2022-08-29	0.400	0.405	0.400	0.400	0.400	16,000
2022-08-26	0.420	0.420	0.395	0.400	0.400	183,000
2022-08-25	0.380	0.380	0.380	0.380	0.380	40,000
2022-08-24	0.415	0.415	0.415	0.415	0.415	0
2022-08-23	0.410	0.455	0.410	0.415	0.415	145,000
2022-08-22	0.420	0.420	0.420	0.420	0.420	0
2022-08-19	0.395	0.400	0.395	0.400	0.400	54,000
2022-08-18	0.405	0.405	0.400	0.405	0.405	86,000
2022-08-17	0.395	0.395	0.395	0.395	0.395	113,000
2022-08-16	0.390	0.390	0.385	0.385	0.385	36,000
2022-08-15	0.400	0.400	0.400	0.400	0.400	60,000
2022-08-12	0.410	0.410	0.410	0.410	0.410	50,000
2022-08-11	0.440	0.440	0.380	0.410	0.410	221,000
2022-08-10	0.380	0.400	0.380	0.395	0.395	276,000
2022-08-09	0.380	0.385	0.380	0.385	0.385	63,000
2022-08-08	0.370	0.370	0.370	0.370	0.370	0
2022-08-05	0.370	0.375	0.370	0.375	0.375	140,000
2022-08-04	0.360	0.375	0.360	0.375	0.375	80,000
2022-08-03	0.395	0.395	0.370	0.370	0.370	142,000
2022-08-02	0.390	0.390	0.380	0.390	0.390	177,000
2022-08-01	0.380	0.390	0.380	0.390	0.390	367,000
2022-07-29	0.395	0.400	0.380	0.385	0.385	442,000
2022-07-28	0.410	0.430	0.400	0.415	0.415	185,000
2022-07-27	0.420	0.420	0.390	0.400	0.400	148,000
2022-07-26	0.420	0.420	0.420	0.420	0.420	0
2022-07-25	0.420	0.420	0.410	0.410	0.410	37,000
2022-07-22	0.420	0.420	0.420	0.420	0.420	50,000
2022-07-21	0.420	0.420	0.420	0.420	0.420	6,000
2022-07-20	0.435	0.435	0.420	0.420	0.420	20,000
2022-07-19	0.435	0.435	0.435	0.435	0.435	23,000
2022-07-18	0.420	0.435	0.420	0.435	0.435	79,000
2022-07-15	0.430	0.430	0.420	0.420	0.420	270,000
2022-07-14	0.440	0.440	0.440	0.440	0.440	0
2022-07-13	0.450	0.450	0.450	0.450	0.450	0
2022-07-12	0.440	0.450	0.440	0.450	0.450	252,000
2022-07-11	0.460	0.460	0.450	0.450	0.450	550,000
2022-07-08	0.460	0.465	0.455	0.460	0.460	51,000
2022-07-07	0.460	0.460	0.460	0.460	0.460	0
2022-07-06	0.475	0.480	0.460	0.460	0.460	228,000
2022-07-05	0.465	0.480	0.465	0.480	0.480	55,000
2022-07-04	0.470	0.470	0.470	0.470	0.470	90,000
2022-06-30	0.480	0.480	0.480	0.480	0.480	140,000
2022-06-29	0.490	0.490	0.475	0.480	0.480	210,000
2022-06-28	0.480	0.480	0.480	0.480	0.480	0
2022-06-27	0.470	0.500	0.470	0.495	0.495	150,000
2022-06-24	0.470	0.485	0.465	0.485	0.485	4,687,123
2022-06-23	0.465	0.480	0.460	0.470	0.470	220,000
2022-06-22	0.475	0.480	0.475	0.475	0.475	106,000
2022-06-21	0.480	0.480	0.475	0.480	0.480	91,000
2022-06-20	0.490	0.490	0.485	0.490	0.490	71,000
2022-06-17	0.490	0.495	0.485	0.495	0.495	321,000
2022-06-16	0.485	0.490	0.485	0.490	0.490	155,000
2022-06-15	0.480	0.495	0.480	0.495	0.495	394,000
2022-06-14	0.480	0.480	0.475	0.480	0.480	182,000
2022-06-13	0.480	0.490	0.480	0.480	0.480	2,000
2022-06-10	0.480	0.490	0.480	0.480	0.480	329,000
2022-06-09	0.480	0.480	0.480	0.480	0.480	0
2022-06-08	0.480	0.485	0.480	0.485	0.485	31,000
2022-06-07	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 18 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.