Dongwu Cement International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	4.500	4.500	4.380	4.470	4.245	510,000
2023-02-20	4.450	4.900	4.420	4.420	4.197	1,254,000
2023-02-17	4.250	4.530	4.120	4.450	4.226	314,000
2023-02-16	3.760	4.250	3.760	4.250	4.036	682,000
2023-02-15	3.590	3.800	3.530	3.760	3.571	118,000
2023-02-14	3.580	3.600	3.500	3.590	3.409	196,000
2023-02-13	3.480	3.560	3.480	3.540	3.362	66,000
2023-02-10	3.500	3.500	3.500	3.500	3.324	46,000
2023-02-09	3.500	3.580	3.480	3.540	3.362	224,000
2023-02-08	3.590	3.590	3.500	3.550	3.371	30,000
2023-02-07	3.510	3.590	3.500	3.550	3.371	28,000
2023-02-06	3.580	3.580	3.480	3.520	3.343	12,000
2023-02-03	3.470	3.590	3.430	3.510	3.333	86,000
2023-02-02	3.540	3.600	3.480	3.540	3.362	22,000
2023-02-01	3.580	3.580	3.460	3.540	3.362	120,000
2023-01-31	3.590	3.590	3.550	3.550	3.371	8,000
2023-01-30	3.520	3.580	3.520	3.560	3.381	22,000
2023-01-27	3.460	3.590	3.460	3.590	3.409	30,000
2023-01-26	3.580	3.590	3.500	3.590	3.409	10,000
2023-01-20	3.590	3.600	3.580	3.580	3.400	18,000
2023-01-19	3.900	3.900	3.430	3.580	3.400	240,000
2023-01-18	3.540	3.660	3.540	3.620	3.438	48,000
2023-01-17	3.640	3.640	3.520	3.640	3.457	8,000
2023-01-16	3.600	3.700	3.490	3.580	3.400	136,000
2023-01-13	3.400	3.590	3.400	3.500	3.324	156,000
2023-01-12	3.300	3.390	3.300	3.390	3.219	108,000
2023-01-11	3.410	3.440	3.270	3.390	3.219	86,000
2023-01-10	3.440	3.440	3.320	3.410	3.238	44,000
2023-01-09	3.400	3.430	3.280	3.400	3.229	40,000
2023-01-06	3.380	3.380	3.290	3.360	3.191	16,000
2023-01-05	3.360	3.360	3.270	3.350	3.181	42,000
2023-01-04	3.400	3.400	3.250	3.350	3.181	14,000
2023-01-03	2.600	3.430	2.600	3.270	3.105	206,000
2022-12-30	3.300	3.410	2.980	3.050	2.896	94,000
2022-12-29	3.150	3.150	2.930	3.050	2.896	58,000
2022-12-28	3.070	3.070	2.510	3.000	2.849	370,000
2022-12-23	2.980	3.100	2.350	2.760	2.621	2,656,000
2022-12-22	3.000	3.030	2.800	3.020	2.868	796,000
2022-12-21	3.320	3.320	3.050	3.050	2.896	606,000
2022-12-20	3.190	3.300	3.070	3.300	3.134	564,000
2022-12-19	3.300	3.370	3.050	3.200	3.039	518,000
2022-12-16	3.480	3.500	3.340	3.400	3.229	80,000
2022-12-15	3.350	3.470	3.220	3.470	3.295	74,000
2022-12-14	3.100	3.350	3.070	3.350	3.181	136,000
2022-12-13	3.070	3.200	3.050	3.170	3.010	180,000
2022-12-12	3.240	3.300	3.150	3.190	3.029	234,000
2022-12-09	3.330	3.450	3.270	3.270	3.105	372,000
2022-12-08	3.370	3.420	3.300	3.420	3.248	366,000
2022-12-07	3.490	3.500	3.380	3.430	3.257	94,000
2022-12-06	3.360	3.470	3.330	3.450	3.276	240,000
2022-12-05	3.490	3.530	3.350	3.420	3.248	308,000
2022-12-02	3.500	3.500	3.400	3.480	3.305	64,000
2022-12-01	3.500	3.500	3.310	3.500	3.324	524,000
2022-11-30	3.440	3.510	3.300	3.420	3.248	360,000
2022-11-29	3.510	3.520	3.400	3.440	3.267	222,000
2022-11-28	3.500	3.500	3.330	3.470	3.295	122,000
2022-11-25	3.420	3.490	3.420	3.420	3.248	24,000
2022-11-24	3.450	3.500	3.270	3.490	3.314	164,000
2022-11-23	3.400	3.400	3.280	3.400	3.229	50,000
2022-11-22	3.290	3.430	3.180	3.300	3.134	106,000

← NewerPage 16 of 21 · 1,233 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.