Dongwu Cement International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.170	3.170	3.000	3.160	3.001	1,568,000
2023-11-13	3.020	3.160	2.930	3.160	3.001	110,000
2023-11-10	3.000	3.030	2.930	3.000	2.849	180,000
2023-11-09	3.020	3.080	2.980	3.020	2.868	70,000
2023-11-08	3.000	3.100	2.980	3.030	2.877	100,000
2023-11-07	3.000	3.190	2.930	3.020	2.868	388,000
2023-11-06	3.110	3.220	3.000	3.000	2.849	122,000
2023-11-03	3.000	3.160	2.990	3.000	2.849	232,000
2023-11-02	2.910	3.240	2.870	3.070	2.915	484,000
2023-11-01	2.890	3.000	2.890	3.000	2.849	62,000
2023-10-31	2.880	2.940	2.800	2.880	2.735	396,000
2023-10-30	2.860	3.000	2.830	2.910	2.763	1,234,000
2023-10-27	2.880	2.930	2.850	2.890	2.744	180,000
2023-10-26	2.930	2.980	2.880	2.880	2.735	126,000
2023-10-25	2.950	3.200	2.900	3.000	2.849	1,490,000
2023-10-24	2.920	2.980	2.900	2.980	2.830	358,000
2023-10-20	3.000	3.060	2.800	3.030	2.877	478,000
2023-10-19	3.040	3.080	2.960	3.080	2.925	50,000
2023-10-18	3.080	3.080	3.010	3.080	2.925	188,000
2023-10-17	3.100	3.100	3.080	3.080	2.925	34,000
2023-10-16	3.120	3.180	3.070	3.080	2.925	244,000
2023-10-13	3.080	3.400	3.010	3.400	3.229	428,000
2023-10-12	3.150	3.170	3.010	3.160	3.001	232,000
2023-10-11	3.190	3.200	3.070	3.110	2.953	84,000
2023-10-10	3.210	3.330	3.200	3.330	3.162	12,000
2023-10-09	3.400	3.400	3.140	3.360	3.191	66,000
2023-10-06	3.290	3.290	3.280	3.280	3.115	4,000
2023-10-05	3.100	3.240	3.100	3.240	3.077	24,000
2023-10-04	3.270	3.270	3.140	3.140	2.982	10,000
2023-10-03	3.190	3.290	3.060	3.210	3.048	36,000
2023-09-29	3.300	3.300	3.080	3.180	3.020	336,000
2023-09-28	3.490	3.490	3.200	3.370	3.200	84,000
2023-09-27	3.250	3.400	3.170	3.370	3.200	84,000
2023-09-26	3.430	3.430	3.120	3.400	3.229	108,000
2023-09-25	3.090	3.600	2.960	3.200	3.039	70,000
2023-09-22	3.170	3.200	3.100	3.100	2.944	44,000
2023-09-21	3.310	3.310	3.130	3.260	3.096	36,000
2023-09-20	3.460	3.490	3.160	3.160	3.001	100,000
2023-09-19	3.540	3.570	3.410	3.410	3.238	38,000
2023-09-18	3.630	3.660	3.510	3.560	3.381	48,000
2023-09-15	3.610	3.620	3.460	3.530	3.352	62,000
2023-09-14	3.650	3.700	3.580	3.590	3.409	36,000
2023-09-13	3.600	3.700	3.460	3.630	3.447	44,000
2023-09-12	3.630	3.630	3.630	3.630	3.447	12,000
2023-09-11	3.560	3.630	3.530	3.620	3.438	74,000
2023-09-07	3.550	3.680	3.540	3.640	3.457	104,000
2023-09-06	3.530	3.670	3.530	3.650	3.466	28,000
2023-09-05	3.460	3.660	3.430	3.660	3.476	114,000
2023-09-04	3.440	3.640	3.440	3.570	3.390	78,000
2023-08-31	3.530	3.600	3.530	3.570	3.390	18,000
2023-08-30	3.500	3.630	3.500	3.610	3.428	62,000
2023-08-29	3.470	3.550	3.470	3.550	3.371	34,000
2023-08-28	3.400	3.550	3.400	3.550	3.371	238,000
2023-08-25	3.570	3.580	3.500	3.550	3.371	16,000
2023-08-24	3.590	3.600	3.550	3.550	3.371	156,000
2023-08-23	3.700	3.710	3.600	3.640	3.457	106,000
2023-08-22	3.600	3.690	3.600	3.670	3.485	70,000
2023-08-21	3.680	3.700	3.560	3.690	3.504	52,000
2023-08-18	3.660	3.690	3.650	3.680	3.495	72,000
2023-08-17	3.700	3.740	3.530	3.670	3.485	36,000

← NewerPage 13 of 21 · 1,229 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.