Yunnan Water Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.480	0.480	0.475	0.480	0.480	97,000
2022-06-02	0.475	0.485	0.475	0.485	0.485	409,000
2022-06-01	0.480	0.480	0.480	0.480	0.480	270,000
2022-05-31	0.465	0.480	0.465	0.480	0.480	391,000
2022-05-30	0.470	0.470	0.465	0.465	0.465	511,000
2022-05-27	0.470	0.470	0.455	0.465	0.465	197,000
2022-05-26	0.470	0.470	0.470	0.470	0.470	0
2022-05-25	0.460	0.460	0.460	0.460	0.460	3,000
2022-05-24	0.460	0.460	0.460	0.460	0.460	600,000
2022-05-23	0.455	0.465	0.450	0.450	0.450	392,000
2022-05-20	0.445	0.460	0.445	0.460	0.460	378,877
2022-05-19	0.450	0.450	0.450	0.450	0.450	0
2022-05-18	0.465	0.470	0.445	0.450	0.450	282,000
2022-05-17	0.465	0.475	0.465	0.465	0.465	76,000
2022-05-16	0.450	0.450	0.450	0.450	0.450	0
2022-05-13	0.455	0.455	0.440	0.445	0.445	283,000
2022-05-12	0.455	0.455	0.450	0.455	0.455	110,000
2022-05-11	0.455	0.455	0.455	0.455	0.455	0
2022-05-10	0.465	0.470	0.450	0.470	0.470	664,000
2022-05-06	0.485	0.485	0.460	0.470	0.470	151,000
2022-05-05	0.485	0.495	0.470	0.495	0.495	132,000
2022-05-04	0.475	0.490	0.475	0.485	0.485	377,000
2022-05-03	0.475	0.475	0.475	0.475	0.475	307,000
2022-04-29	0.480	0.480	0.480	0.480	0.480	0
2022-04-28	0.490	0.490	0.485	0.490	0.490	291,000
2022-04-27	0.475	0.500	0.470	0.490	0.490	381,000
2022-04-26	0.470	0.490	0.465	0.475	0.475	140,000
2022-04-25	0.490	0.490	0.480	0.485	0.485	1,088,000
2022-04-22	0.520	0.520	0.490	0.510	0.510	342,000
2022-04-21	0.540	0.540	0.500	0.520	0.520	1,761,000
2022-04-20	0.580	0.580	0.540	0.550	0.550	649,000
2022-04-19	0.580	0.580	0.580	0.580	0.580	0
2022-04-14	0.580	0.580	0.580	0.580	0.580	0
2022-04-13	0.600	0.600	0.570	0.580	0.580	132,000
2022-04-12	0.590	0.600	0.570	0.580	0.580	626,000
2022-04-11	0.630	0.630	0.580	0.600	0.600	1,024,000
2022-04-08	0.640	0.640	0.620	0.620	0.620	574,000
2022-04-07	0.640	0.670	0.640	0.640	0.640	1,149,000
2022-04-06	0.670	0.670	0.660	0.660	0.660	172,000
2022-04-04	0.670	0.680	0.610	0.660	0.660	962,000
2022-04-01	0.700	0.710	0.670	0.680	0.680	1,670,000
2022-03-31	0.730	0.730	0.710	0.710	0.710	173,000
2022-03-30	0.720	0.720	0.700	0.720	0.720	477,000
2022-03-29	0.700	0.720	0.700	0.720	0.720	149,000
2022-03-28	0.720	0.720	0.710	0.710	0.710	446,000
2022-03-25	0.740	0.740	0.730	0.730	0.730	126,000
2022-03-24	0.740	0.770	0.730	0.730	0.730	216,000
2022-03-23	0.720	0.730	0.720	0.720	0.720	141,000
2022-03-22	0.720	0.720	0.700	0.720	0.720	274,000
2022-03-21	0.700	0.750	0.700	0.720	0.720	334,000
2022-03-18	0.700	0.710	0.700	0.710	0.710	17,000
2022-03-17	0.690	0.720	0.680	0.710	0.710	671,000
2022-03-16	0.670	0.700	0.600	0.690	0.690	391,000
2022-03-15	0.710	0.720	0.650	0.650	0.650	754,000
2022-03-14	0.750	0.750	0.730	0.730	0.730	397,000
2022-03-11	0.750	0.770	0.730	0.750	0.750	495,000
2022-03-10	0.780	0.780	0.760	0.760	0.760	515,000
2022-03-09	0.800	0.810	0.740	0.770	0.770	1,956,000
2022-03-08	0.810	0.810	0.800	0.800	0.800	641,000
2022-03-07	0.830	0.840	0.800	0.820	0.820	613,000

← NewerPage 19 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.