Dongwu Cement International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.740 | 1.880 | 1.400 | 1.880 | 1.785 | 1,066,000 |
| 2024-05-10 | 1.800 | 2.130 | 1.700 | 1.780 | 1.690 | 550,000 |
| 2024-05-09 | 1.860 | 1.870 | 1.800 | 1.800 | 1.709 | 236,000 |
| 2024-05-08 | 1.860 | 1.940 | 1.810 | 1.940 | 1.842 | 62,000 |
| 2024-05-07 | 1.860 | 1.930 | 1.850 | 1.920 | 1.823 | 214,000 |
| 2024-05-06 | 1.910 | 1.910 | 1.860 | 1.880 | 1.785 | 14,000 |
| 2024-05-03 | 1.860 | 1.910 | 1.850 | 1.860 | 1.766 | 318,000 |
| 2024-05-02 | 1.900 | 1.930 | 1.860 | 1.930 | 1.833 | 12,000 |
| 2024-04-30 | 1.940 | 2.040 | 1.850 | 1.850 | 1.757 | 328,000 |
| 2024-04-29 | 1.860 | 2.050 | 1.860 | 1.980 | 1.880 | 162,000 |
| 2024-04-26 | 2.000 | 2.000 | 1.800 | 1.900 | 1.804 | 206,000 |
| 2024-04-25 | 1.920 | 1.980 | 1.850 | 1.920 | 1.823 | 140,000 |
| 2024-04-24 | 1.990 | 2.000 | 1.850 | 1.880 | 1.785 | 168,000 |
| 2024-04-23 | 1.810 | 2.020 | 1.800 | 1.890 | 1.795 | 192,000 |
| 2024-04-22 | 1.960 | 2.040 | 1.790 | 1.850 | 1.757 | 200,000 |
| 2024-04-19 | 1.910 | 2.040 | 1.730 | 1.910 | 1.814 | 200,000 |
| 2024-04-18 | 1.990 | 2.190 | 1.870 | 2.010 | 1.909 | 136,000 |
| 2024-04-17 | 2.100 | 2.180 | 1.810 | 2.040 | 1.937 | 204,000 |
| 2024-04-16 | 1.860 | 2.190 | 1.300 | 2.190 | 2.080 | 632,000 |
| 2024-04-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.785 | 0 |
| 2024-04-12 | 1.990 | 2.090 | 1.800 | 1.890 | 1.795 | 438,000 |
| 2024-04-11 | 2.260 | 2.260 | 1.860 | 2.020 | 1.918 | 196,000 |
| 2024-04-10 | 2.330 | 2.330 | 1.930 | 2.040 | 1.937 | 150,000 |
| 2024-04-09 | 2.010 | 2.130 | 1.800 | 2.060 | 1.956 | 444,000 |
| 2024-04-08 | 2.020 | 2.350 | 1.940 | 1.980 | 1.880 | 144,000 |
| 2024-04-05 | 2.030 | 2.230 | 2.000 | 2.010 | 1.909 | 128,000 |
| 2024-04-03 | 2.160 | 2.210 | 2.000 | 2.120 | 2.013 | 174,000 |
| 2024-04-02 | 2.100 | 2.300 | 2.010 | 2.270 | 2.156 | 106,000 |
| 2024-03-28 | 2.280 | 2.280 | 2.280 | 2.280 | 2.165 | 0 |
| 2024-03-27 | 2.320 | 2.480 | 2.170 | 2.280 | 2.165 | 16,000 |
| 2024-03-26 | 2.110 | 2.180 | 1.990 | 2.080 | 1.975 | 138,000 |
| 2024-03-25 | 2.180 | 2.180 | 2.130 | 2.130 | 2.023 | 18,000 |
| 2024-03-22 | 2.310 | 2.310 | 2.310 | 2.310 | 2.194 | 0 |
| 2024-03-21 | 2.370 | 2.370 | 2.310 | 2.310 | 2.194 | 2,000 |
| 2024-03-20 | 2.280 | 2.280 | 2.280 | 2.280 | 2.165 | 0 |
| 2024-03-19 | 2.290 | 2.290 | 2.290 | 2.290 | 2.175 | 0 |
| 2024-03-18 | 2.290 | 2.290 | 2.290 | 2.290 | 2.175 | 0 |
| 2024-03-15 | 2.240 | 2.430 | 2.220 | 2.290 | 2.175 | 50,000 |
| 2024-03-14 | 2.400 | 2.400 | 2.400 | 2.400 | 2.279 | 4,000 |
| 2024-03-13 | 2.370 | 2.370 | 2.370 | 2.370 | 2.251 | 2,000 |
| 2024-03-12 | 2.250 | 2.300 | 2.250 | 2.300 | 2.184 | 10,000 |
| 2024-03-11 | 2.280 | 2.300 | 2.280 | 2.300 | 2.184 | 6,000 |
| 2024-03-08 | 2.390 | 2.390 | 2.390 | 2.390 | 2.270 | 0 |
| 2024-03-07 | 2.390 | 2.390 | 2.390 | 2.390 | 2.270 | 0 |
| 2024-03-06 | 2.150 | 2.390 | 2.110 | 2.390 | 2.270 | 36,000 |
| 2024-03-05 | 2.510 | 2.510 | 2.080 | 2.260 | 2.146 | 126,000 |
| 2024-03-04 | 2.480 | 2.480 | 2.480 | 2.480 | 2.355 | 2,000 |
| 2024-03-01 | 2.500 | 2.500 | 2.500 | 2.500 | 2.374 | 2,000 |
| 2024-02-29 | 2.550 | 2.550 | 2.550 | 2.550 | 2.422 | 0 |
| 2024-02-28 | 2.610 | 2.610 | 2.610 | 2.610 | 2.479 | 0 |
| 2024-02-27 | 2.670 | 2.670 | 2.670 | 2.670 | 2.536 | 2,000 |
| 2024-02-26 | 2.720 | 2.720 | 2.470 | 2.520 | 2.393 | 22,000 |
| 2024-02-23 | 2.390 | 2.590 | 2.390 | 2.590 | 2.460 | 8,000 |
| 2024-02-22 | 2.460 | 2.540 | 2.460 | 2.470 | 2.346 | 20,000 |
| 2024-02-21 | 2.420 | 2.640 | 2.420 | 2.640 | 2.507 | 4,000 |
| 2024-02-20 | 2.520 | 2.520 | 2.500 | 2.500 | 2.374 | 26,000 |
| 2024-02-19 | 2.470 | 2.680 | 2.460 | 2.680 | 2.545 | 16,000 |
| 2024-02-16 | 2.520 | 2.570 | 2.520 | 2.570 | 2.441 | 8,000 |
| 2024-02-15 | 2.530 | 2.530 | 2.520 | 2.520 | 2.393 | 14,000 |
| 2024-02-14 | 2.700 | 2.700 | 2.700 | 2.700 | 2.564 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-18 | 0.1360 HKD |
| 2021-09-17 | 0.0725 HKD |
| 2020-09-11 | 0.0725 HKD |
| 2019-05-30 | 0.0725 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.