Yunnan Water Investment Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.920	0.920	0.900	0.910	0.910	240,000
2021-12-03	0.960	0.960	0.900	0.920	0.920	5,422,000
2021-12-02	0.970	0.970	0.960	0.970	0.970	270,000
2021-12-01	0.960	0.970	0.960	0.970	0.970	458,000
2021-11-30	0.970	0.970	0.960	0.960	0.960	152,000
2021-11-29	0.960	0.960	0.950	0.960	0.960	130,000
2021-11-26	0.960	0.960	0.940	0.960	0.960	73,000
2021-11-25	0.960	0.960	0.960	0.960	0.960	0
2021-11-24	0.950	0.990	0.950	0.970	0.970	803,139
2021-11-23	0.940	0.970	0.940	0.940	0.940	4,929,000
2021-11-22	0.940	0.940	0.930	0.930	0.930	247,000
2021-11-19	0.930	0.950	0.930	0.950	0.950	90,000
2021-11-18	0.940	0.940	0.930	0.940	0.940	150,000
2021-11-17	0.950	0.950	0.930	0.940	0.940	561,000
2021-11-16	0.960	0.970	0.950	0.950	0.950	368,000
2021-11-15	0.960	0.970	0.950	0.950	0.950	611,000
2021-11-12	0.980	0.980	0.970	0.970	0.970	546,000
2021-11-11	0.960	0.980	0.960	0.980	0.980	231,000
2021-11-10	0.970	0.970	0.960	0.970	0.970	504,000
2021-11-09	0.970	0.980	0.970	0.980	0.980	117,000
2021-11-08	0.980	0.980	0.970	0.970	0.970	399,000
2021-11-05	0.980	0.980	0.970	0.970	0.970	658,000
2021-11-04	1.000	1.000	0.980	0.990	0.990	525,000
2021-11-03	0.990	1.000	0.980	1.000	1.000	511,000
2021-11-02	1.000	1.000	0.990	0.990	0.990	209,000
2021-11-01	1.020	1.020	1.000	1.010	1.010	852,000
2021-10-29	1.020	1.030	1.010	1.010	1.010	691,000
2021-10-28	1.020	1.030	1.010	1.020	1.020	353,000
2021-10-27	1.030	1.030	1.020	1.030	1.030	163,000
2021-10-26	1.040	1.040	1.030	1.030	1.030	1,570,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.