Yunnan Water Investment Co Ltd historical data

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

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
2021-10-25	1.050	1.060	1.050	1.050	1.050	242,000
2021-10-22	1.050	1.050	1.040	1.050	1.050	294,000
2021-10-21	1.060	1.060	1.050	1.050	1.050	167,000
2021-10-20	1.060	1.060	1.050	1.060	1.060	193,000
2021-10-19	1.060	1.060	1.050	1.060	1.060	745,000
2021-10-18	1.060	1.070	1.040	1.050	1.050	881,000

← NewerPage 21 of 21 · 1,236 trading days

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.