Dongwu Cement International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.830	3.950	3.820	3.950	3.751	76,000
2023-05-18	3.860	3.960	3.860	3.960	3.761	12,000
2023-05-17	3.960	3.980	3.880	3.980	3.780	8,000
2023-05-16	3.900	3.980	3.660	3.980	3.780	338,000
2023-05-15	4.100	4.100	3.890	3.900	3.704	28,000
2023-05-12	3.940	3.950	3.880	3.950	3.751	26,000
2023-05-11	3.900	3.950	3.820	3.950	3.751	66,000
2023-05-10	3.980	3.980	3.880	3.900	3.704	106,000
2023-05-09	3.870	3.980	3.780	3.980	3.780	490,000
2023-05-08	4.000	4.000	3.850	3.900	3.704	8,000
2023-05-05	3.880	3.900	3.880	3.900	3.704	14,000
2023-05-04	3.910	3.910	3.880	3.880	3.685	32,000
2023-05-03	4.040	4.040	3.950	4.040	3.837	6,000
2023-05-02	4.030	4.100	3.950	4.100	3.894	24,000
2023-04-28	4.030	4.030	4.020	4.030	3.827	72,000
2023-04-27	3.960	4.030	3.770	4.030	3.827	136,000
2023-04-26	3.980	3.980	3.970	3.970	3.770	14,000
2023-04-25	3.910	3.910	3.910	3.910	3.713	2,000
2023-04-24	3.950	3.980	3.650	3.980	3.780	154,000
2023-04-21	4.030	4.030	3.840	3.900	3.704	190,000
2023-04-20	4.000	4.010	3.890	3.890	3.694	120,000
2023-04-19	4.000	4.000	4.000	4.000	3.799	64,000
2023-04-18	3.940	4.020	3.920	4.010	3.808	82,000
2023-04-17	4.000	4.090	3.910	3.920	3.723	104,000
2023-04-14	4.030	4.030	3.950	4.020	3.818	50,000
2023-04-13	3.960	4.010	3.950	4.010	3.808	100,000
2023-04-12	4.030	4.030	4.020	4.030	3.827	168,000
2023-04-11	3.980	4.020	3.960	4.020	3.818	236,000
2023-04-06	4.010	4.060	3.980	4.060	3.856	78,000
2023-04-04	4.000	4.060	4.000	4.060	3.856	30,000
2023-04-03	4.140	4.140	4.140	4.140	3.932	2,000
2023-03-31	4.020	4.100	3.990	4.090	3.884	22,000
2023-03-30	4.150	4.150	4.000	4.020	3.818	16,000
2023-03-29	4.080	4.150	3.940	4.080	3.875	28,000
2023-03-28	4.050	4.140	3.960	4.080	3.875	30,000
2023-03-27	4.070	4.070	3.940	4.050	3.846	112,000
2023-03-24	4.130	4.130	4.110	4.110	3.903	10,000
2023-03-23	4.190	4.190	4.080	4.130	3.922	12,000
2023-03-22	4.020	4.200	4.020	4.190	3.979	56,000
2023-03-21	4.010	4.180	4.000	4.170	3.960	160,000
2023-03-20	4.150	4.370	3.900	4.080	3.875	214,000
2023-03-17	4.040	4.130	4.040	4.100	3.894	30,000
2023-03-16	4.040	4.160	3.970	4.000	3.799	274,000
2023-03-15	4.000	4.180	3.990	4.160	3.951	220,000
2023-03-14	3.890	4.100	3.870	3.990	3.789	180,000
2023-03-13	3.880	4.100	3.800	3.830	3.637	318,000
2023-03-10	3.900	4.430	3.880	3.900	3.704	68,000
2023-03-09	3.980	3.980	3.830	3.920	3.723	44,000
2023-03-08	4.000	4.010	3.880	3.890	3.694	94,000
2023-03-07	4.460	4.460	4.050	4.090	3.884	56,000
2023-03-06	4.160	4.160	3.990	4.000	3.799	330,000
2023-03-03	4.400	4.400	4.110	4.150	3.941	386,000
2023-03-02	4.300	4.300	4.230	4.230	4.017	12,000
2023-03-01	4.350	4.390	4.250	4.380	4.159	84,000
2023-02-28	4.420	4.420	4.180	4.410	4.188	130,000
2023-02-27	4.360	4.480	4.360	4.410	4.188	480,000
2023-02-24	4.430	4.490	4.360	4.360	4.140	84,000
2023-02-23	4.460	4.620	4.390	4.510	4.283	902,000
2023-02-22	4.470	4.560	4.020	4.460	4.235	604,000
2023-02-21	4.500	4.500	4.380	4.470	4.245	510,000

← NewerPage 15 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.