Yunnan Water Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.850	0.850	0.830	0.850	0.850	619,000
2022-03-03	0.840	0.860	0.840	0.850	0.850	282,000
2022-03-02	0.860	0.870	0.840	0.850	0.850	314,000
2022-03-01	0.850	0.870	0.850	0.870	0.870	60,000
2022-02-28	0.850	0.860	0.850	0.850	0.850	251,000
2022-02-25	0.850	0.850	0.850	0.850	0.850	0
2022-02-24	0.880	0.880	0.840	0.850	0.850	915,000
2022-02-23	0.880	0.890	0.880	0.890	0.890	50,000
2022-02-22	0.870	0.880	0.870	0.880	0.880	51,000
2022-02-21	0.890	0.890	0.850	0.880	0.880	837,477
2022-02-18	0.900	0.900	0.900	0.900	0.900	40,000
2022-02-17	0.900	0.920	0.900	0.910	0.910	440,000
2022-02-16	0.900	0.900	0.890	0.890	0.890	117,000
2022-02-15	0.900	0.900	0.900	0.900	0.900	121,000
2022-02-14	0.890	0.890	0.890	0.890	0.890	147,000
2022-02-11	0.900	0.920	0.880	0.900	0.900	514,000
2022-02-10	0.900	0.920	0.900	0.920	0.920	153,000
2022-02-09	0.900	0.900	0.900	0.900	0.900	0
2022-02-08	0.890	0.910	0.870	0.900	0.900	1,836,000
2022-02-07	0.880	0.890	0.880	0.890	0.890	105,000
2022-02-04	0.880	0.880	0.880	0.880	0.880	0
2022-01-31	0.870	0.870	0.870	0.870	0.870	0
2022-01-28	0.880	0.880	0.870	0.870	0.870	110,000
2022-01-27	0.890	0.890	0.860	0.880	0.880	681,000
2022-01-26	0.910	0.910	0.900	0.900	0.900	67,000
2022-01-25	0.900	0.900	0.900	0.900	0.900	292,000
2022-01-24	0.900	0.900	0.900	0.900	0.900	13,000
2022-01-21	0.900	0.910	0.880	0.910	0.910	942,000
2022-01-20	0.910	0.910	0.900	0.900	0.900	358,000
2022-01-19	0.900	0.910	0.900	0.900	0.900	229,000
2022-01-18	0.910	0.910	0.900	0.900	0.900	50,000
2022-01-17	0.910	0.920	0.910	0.910	0.910	365,000
2022-01-14	0.910	0.910	0.910	0.910	0.910	234,000
2022-01-13	0.920	0.920	0.910	0.910	0.910	116,000
2022-01-12	0.930	0.930	0.930	0.930	0.930	200,000
2022-01-11	0.910	0.920	0.910	0.920	0.920	95,000
2022-01-10	0.910	0.910	0.900	0.910	0.910	179,000
2022-01-07	0.900	0.920	0.900	0.910	0.910	585,000
2022-01-06	0.910	0.910	0.890	0.900	0.900	765,000
2022-01-05	0.910	0.910	0.900	0.900	0.900	677,000
2022-01-04	0.920	0.930	0.910	0.920	0.920	88,000
2022-01-03	0.900	0.920	0.900	0.910	0.910	301,000
2021-12-31	0.920	0.920	0.900	0.910	0.910	226,000
2021-12-30	0.910	0.920	0.900	0.920	0.920	262,000
2021-12-29	0.930	0.930	0.920	0.920	0.920	60,000
2021-12-28	0.910	0.930	0.910	0.930	0.930	81,000
2021-12-24	0.920	0.920	0.920	0.920	0.920	0
2021-12-23	0.900	0.920	0.900	0.920	0.920	201,000
2021-12-22	0.910	0.920	0.910	0.910	0.910	35,000
2021-12-21	0.890	0.910	0.890	0.910	0.910	95,000
2021-12-20	0.920	0.920	0.900	0.900	0.900	492,000
2021-12-17	0.950	0.950	0.900	0.940	0.940	2,066,000
2021-12-16	0.960	0.960	0.960	0.960	0.960	124,000
2021-12-15	0.960	0.980	0.960	0.970	0.970	71,000
2021-12-14	0.960	0.960	0.950	0.960	0.960	23,000
2021-12-13	0.970	0.970	0.970	0.970	0.970	0
2021-12-10	0.990	0.990	0.960	0.960	0.960	245,000
2021-12-09	0.910	1.020	0.910	0.990	0.990	2,763,000
2021-12-08	0.910	0.920	0.900	0.910	0.910	323,000
2021-12-07	0.910	0.910	0.890	0.900	0.900	858,000

← NewerPage 20 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.