Dongwu Cement International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.720	3.750	3.300	3.650	3.466	500,000
2023-08-15	3.590	3.660	3.500	3.640	3.457	66,000
2023-08-14	3.500	3.580	3.360	3.580	3.400	50,000
2023-08-11	3.690	3.690	3.350	3.350	3.181	38,000
2023-08-10	3.630	3.710	3.560	3.560	3.381	230,000
2023-08-09	3.670	3.770	3.580	3.770	3.580	236,000
2023-08-08	3.600	3.680	3.600	3.650	3.466	40,000
2023-08-07	3.690	3.770	3.510	3.690	3.504	246,000
2023-08-04	3.580	3.580	3.410	3.490	3.314	616,000
2023-08-03	3.570	3.570	3.480	3.550	3.371	164,000
2023-08-02	3.690	3.690	3.490	3.490	3.314	74,000
2023-08-01	3.600	3.650	3.470	3.560	3.381	226,000
2023-07-31	3.710	3.710	3.450	3.670	3.485	94,000
2023-07-28	3.650	3.650	3.480	3.600	3.419	148,000
2023-07-27	3.660	3.700	3.480	3.480	3.305	168,000
2023-07-26	3.580	3.580	3.440	3.440	3.267	152,000
2023-07-25	3.370	3.740	3.330	3.580	3.400	122,000
2023-07-24	3.100	3.260	3.100	3.260	3.096	204,000
2023-07-21	3.350	3.480	3.020	3.080	2.925	682,000
2023-07-20	3.230	3.560	3.200	3.350	3.181	108,000
2023-07-19	3.460	3.640	3.360	3.480	3.305	308,000
2023-07-18	3.550	3.750	3.430	3.620	3.438	128,000
2023-07-14	3.740	3.740	3.630	3.680	3.495	18,000
2023-07-13	3.640	3.690	3.620	3.620	3.438	222,000
2023-07-12	3.700	3.840	3.630	3.650	3.466	94,000
2023-07-11	3.890	3.890	3.880	3.880	3.685	2,000
2023-07-10	3.860	3.900	3.700	3.880	3.685	12,000
2023-07-07	3.870	3.870	3.660	3.860	3.666	24,000
2023-07-06	3.690	3.860	3.610	3.860	3.666	402,000
2023-07-05	3.670	3.690	3.650	3.690	3.504	14,000
2023-07-04	3.610	3.690	3.540	3.550	3.371	56,000
2023-07-03	3.690	3.780	3.690	3.690	3.504	34,000
2023-06-30	3.690	3.780	3.620	3.620	3.438	36,000
2023-06-29	3.690	3.780	3.620	3.690	3.504	16,000
2023-06-28	3.670	3.790	3.670	3.790	3.599	24,000
2023-06-27	3.690	3.690	3.650	3.650	3.466	32,000
2023-06-26	3.680	3.810	3.650	3.810	3.618	26,000
2023-06-23	3.690	3.690	3.660	3.660	3.476	12,000
2023-06-21	3.690	3.690	3.670	3.670	3.485	22,000
2023-06-20	3.810	3.810	3.810	3.810	3.618	16,000
2023-06-19	3.650	3.690	3.650	3.690	3.504	568,000
2023-06-16	3.740	3.740	3.660	3.690	3.504	10,000
2023-06-15	3.810	3.810	3.680	3.730	3.542	104,000
2023-06-14	3.810	3.810	3.810	3.810	3.618	0
2023-06-13	3.790	3.810	3.760	3.810	3.618	32,000
2023-06-12	3.800	3.810	3.800	3.810	3.618	8,000
2023-06-09	3.800	3.810	3.780	3.810	3.618	68,000
2023-06-08	3.920	3.980	3.760	3.760	3.571	48,000
2023-06-07	3.870	3.950	3.870	3.920	3.723	12,000
2023-06-06	3.900	3.960	3.830	3.960	3.761	50,000
2023-06-05	3.930	3.940	3.820	3.940	3.742	66,000
2023-06-02	3.860	3.940	3.760	3.940	3.742	102,000
2023-06-01	3.940	3.940	3.750	3.860	3.666	50,000
2023-05-31	3.840	3.840	3.840	3.840	3.647	2,000
2023-05-30	3.820	3.850	3.740	3.840	3.647	24,000
2023-05-29	3.720	3.820	3.710	3.820	3.628	60,000
2023-05-25	3.700	3.820	3.700	3.820	3.628	14,000
2023-05-24	3.850	3.850	3.850	3.850	3.656	2,000
2023-05-23	3.850	3.850	3.780	3.850	3.656	84,000
2023-05-22	3.980	3.980	3.840	3.880	3.685	118,000

← NewerPage 14 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.