Dongwu Cement International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.430	2.430	2.430	2.430	2.308	0
2024-02-08	2.400	2.500	2.400	2.450	2.327	10,000
2024-02-07	2.410	2.490	2.410	2.420	2.298	4,000
2024-02-06	2.510	2.510	2.370	2.400	2.279	26,000
2024-02-05	2.550	2.550	2.380	2.500	2.374	8,000
2024-02-02	2.550	2.550	2.410	2.500	2.374	6,000
2024-02-01	2.490	2.500	2.410	2.470	2.346	28,000
2024-01-31	2.410	2.500	2.290	2.500	2.374	52,000
2024-01-30	2.390	2.400	2.390	2.390	2.270	12,000
2024-01-29	2.370	2.390	2.370	2.390	2.270	10,000
2024-01-26	2.350	2.380	2.300	2.380	2.260	24,000
2024-01-25	2.310	2.380	2.290	2.360	2.241	42,000
2024-01-24	2.320	2.360	2.240	2.260	2.146	164,000
2024-01-23	2.370	2.390	2.280	2.380	2.260	122,000
2024-01-22	2.380	2.390	2.210	2.280	2.165	2,200,000
2024-01-19	2.430	2.430	2.190	2.290	2.175	118,000
2024-01-18	2.340	2.340	2.130	2.290	2.175	76,000
2024-01-17	2.490	2.490	2.220	2.240	2.127	106,000
2024-01-16	2.370	2.400	2.340	2.350	2.232	52,000
2024-01-15	2.850	2.850	2.440	2.550	2.422	100,000
2024-01-12	2.210	2.900	2.130	2.650	2.517	166,000
2024-01-11	2.450	2.450	2.210	2.210	2.099	98,000
2024-01-10	2.520	2.580	2.270	2.400	2.279	620,000
2024-01-09	2.520	2.590	2.420	2.590	2.460	212,000
2024-01-08	2.600	2.600	2.470	2.470	2.346	270,000
2024-01-05	2.550	2.740	2.490	2.650	2.517	456,000
2024-01-04	2.590	2.910	2.550	2.600	2.469	360,000
2024-01-03	2.690	2.820	2.590	2.620	2.488	338,000
2024-01-02	2.710	2.880	2.590	2.820	2.678	364,000
2023-12-29	2.790	2.890	2.600	2.790	2.650	586,000
2023-12-28	2.820	2.910	2.620	2.750	2.612	350,000
2023-12-27	2.620	2.950	2.480	2.950	2.801	418,000
2023-12-22	2.970	3.090	2.620	2.620	2.488	380,000
2023-12-21	3.000	3.000	2.910	2.960	2.811	144,000
2023-12-20	3.000	3.050	2.910	2.980	2.830	108,000
2023-12-19	2.960	3.000	2.860	2.970	2.820	224,000
2023-12-18	3.010	3.010	2.950	2.970	2.820	96,000
2023-12-15	3.020	3.090	2.960	3.000	2.849	206,000
2023-12-14	3.000	3.040	2.970	3.020	2.868	166,000
2023-12-13	3.000	3.060	2.960	3.010	2.858	192,000
2023-12-12	3.000	3.110	2.970	3.010	2.858	240,000
2023-12-11	3.020	3.020	2.960	3.020	2.868	50,000
2023-12-08	2.970	3.000	2.960	2.990	2.839	108,000
2023-12-07	2.980	3.130	2.930	2.990	2.839	314,000
2023-12-06	3.090	3.090	2.970	3.040	2.887	56,000
2023-12-05	3.040	3.180	3.000	3.050	2.896	1,458,000
2023-12-04	3.030	3.130	2.940	3.000	2.849	128,000
2023-12-01	3.150	3.180	2.970	2.970	2.820	494,000
2023-11-30	3.050	3.150	3.000	3.090	2.934	122,000
2023-11-29	3.180	3.200	3.000	3.070	2.915	154,000
2023-11-28	3.170	3.170	3.000	3.130	2.972	104,000
2023-11-27	3.190	3.190	3.050	3.150	2.991	122,000
2023-11-24	2.990	3.190	2.870	3.130	2.972	146,000
2023-11-23	2.910	3.020	2.910	3.020	2.868	174,000
2023-11-22	2.900	2.960	2.900	2.940	2.792	170,000
2023-11-21	2.980	2.990	2.920	2.920	2.773	310,000
2023-11-20	3.030	3.070	2.920	2.980	2.830	210,000
2023-11-17	2.880	2.980	2.870	2.960	2.811	306,000
2023-11-16	3.140	3.140	2.850	2.920	2.773	378,000
2023-11-15	3.060	3.110	3.040	3.090	2.934	4,086,000

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.