Dongwu Cement International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.400 | 9.400 | 8.800 | 8.980 | 8.980 | 1,758,000 |
| 2026-07-23 | 8.770 | 9.640 | 8.770 | 9.400 | 9.400 | 2,948,000 |
| 2026-07-22 | 8.200 | 8.900 | 8.200 | 8.780 | 8.780 | 1,684,000 |
| 2026-07-21 | 8.100 | 8.420 | 7.870 | 8.150 | 8.150 | 676,000 |
| 2026-07-20 | 8.150 | 8.150 | 7.930 | 8.110 | 8.110 | 664,000 |
| 2026-07-17 | 8.430 | 8.510 | 8.010 | 8.150 | 8.150 | 1,160,000 |
| 2026-07-16 | 9.210 | 9.210 | 8.400 | 8.430 | 8.430 | 804,000 |
| 2026-07-15 | 8.600 | 9.300 | 8.450 | 9.000 | 9.000 | 3,218,000 |
| 2026-07-14 | 8.200 | 8.590 | 8.110 | 8.480 | 8.480 | 904,000 |
| 2026-07-13 | 8.360 | 8.360 | 7.970 | 8.090 | 8.090 | 286,000 |
| 2026-07-10 | 8.050 | 8.170 | 7.920 | 7.920 | 7.920 | 350,000 |
| 2026-07-09 | 8.040 | 8.170 | 7.950 | 7.980 | 7.980 | 462,000 |
| 2026-07-08 | 8.020 | 8.210 | 7.890 | 8.210 | 8.210 | 452,000 |
| 2026-07-07 | 8.110 | 8.180 | 7.860 | 8.180 | 8.180 | 472,000 |
| 2026-07-06 | 8.100 | 8.310 | 8.080 | 8.240 | 8.240 | 466,000 |
| 2026-07-03 | 8.100 | 8.700 | 8.100 | 8.480 | 8.480 | 862,000 |
| 2026-07-02 | 8.240 | 8.790 | 8.100 | 8.100 | 8.100 | 890,000 |
| 2026-06-30 | 8.120 | 8.590 | 8.080 | 8.240 | 8.240 | 616,000 |
| 2026-06-29 | 8.010 | 8.150 | 7.960 | 8.120 | 8.120 | 320,000 |
| 2026-06-26 | 8.170 | 8.300 | 8.010 | 8.250 | 8.250 | 348,000 |
| 2026-06-25 | 8.010 | 8.470 | 8.000 | 8.280 | 8.280 | 624,000 |
| 2026-06-24 | 8.290 | 8.290 | 8.000 | 8.110 | 8.110 | 278,000 |
| 2026-06-23 | 8.340 | 8.340 | 7.920 | 8.290 | 8.290 | 326,000 |
| 2026-06-22 | 8.350 | 8.580 | 8.100 | 8.100 | 8.100 | 964,000 |
| 2026-06-18 | 8.400 | 8.430 | 7.710 | 8.350 | 8.350 | 727,400 |
| 2026-06-17 | 8.990 | 9.000 | 8.230 | 8.430 | 8.430 | 950,000 |
| 2026-06-16 | 8.100 | 8.990 | 7.980 | 8.700 | 8.700 | 1,946,000 |
| 2026-06-15 | 7.390 | 8.100 | 7.310 | 8.100 | 8.100 | 974,000 |
| 2026-06-12 | 7.100 | 7.500 | 7.100 | 7.390 | 7.390 | 306,000 |
| 2026-06-11 | 7.200 | 7.410 | 7.180 | 7.400 | 7.400 | 508,000 |
| 2026-06-10 | 7.360 | 7.490 | 7.160 | 7.290 | 7.290 | 386,000 |
| 2026-06-09 | 6.800 | 7.600 | 6.800 | 7.360 | 7.360 | 1,116,000 |
| 2026-06-08 | 6.910 | 7.410 | 6.510 | 7.100 | 7.100 | 1,600,000 |
| 2026-06-05 | 7.110 | 7.300 | 6.880 | 7.060 | 7.060 | 954,000 |
| 2026-06-04 | 7.450 | 7.450 | 7.090 | 7.100 | 7.100 | 670,000 |
| 2026-06-03 | 7.100 | 7.530 | 7.010 | 7.390 | 7.390 | 768,000 |
| 2026-06-02 | 6.960 | 7.180 | 6.960 | 7.100 | 7.100 | 1,116,000 |
| 2026-06-01 | 7.230 | 7.320 | 6.960 | 7.020 | 7.020 | 1,296,000 |
| 2026-05-29 | 7.340 | 7.370 | 7.180 | 7.230 | 7.230 | 846,000 |
| 2026-05-28 | 7.490 | 7.560 | 7.320 | 7.400 | 7.400 | 751,000 |
| 2026-05-27 | 7.580 | 7.680 | 7.360 | 7.680 | 7.680 | 1,202,000 |
| 2026-05-26 | 7.760 | 7.760 | 7.250 | 7.580 | 7.580 | 1,810,000 |
| 2026-05-22 | 7.490 | 7.880 | 7.490 | 7.760 | 7.760 | 354,000 |
| 2026-05-21 | 7.680 | 7.910 | 7.500 | 7.500 | 7.500 | 676,000 |
| 2026-05-20 | 7.370 | 7.980 | 7.370 | 7.680 | 7.680 | 942,000 |
| 2026-05-19 | 7.310 | 7.630 | 7.310 | 7.470 | 7.470 | 1,510,000 |
| 2026-05-18 | 7.410 | 7.620 | 7.100 | 7.390 | 7.390 | 1,908,000 |
| 2026-05-15 | 7.760 | 7.780 | 7.300 | 7.300 | 7.300 | 1,598,000 |
| 2026-05-14 | 7.880 | 10.000 | 7.440 | 7.750 | 7.750 | 1,008,000 |
| 2026-05-13 | 8.090 | 8.420 | 7.600 | 7.880 | 7.880 | 2,011,400 |
| 2026-05-12 | 8.450 | 8.560 | 7.970 | 8.100 | 8.100 | 1,018,000 |
| 2026-05-11 | 9.220 | 9.220 | 8.390 | 8.500 | 8.500 | 3,652,000 |
| 2026-05-08 | 8.250 | 9.200 | 8.250 | 9.010 | 9.010 | 1,858,000 |
| 2026-05-07 | 7.910 | 8.690 | 7.910 | 8.360 | 8.360 | 1,706,000 |
| 2026-05-06 | 6.990 | 8.000 | 6.860 | 7.830 | 7.830 | 2,181,000 |
| 2026-05-05 | 7.550 | 7.550 | 6.880 | 7.010 | 7.010 | 718,170 |
| 2026-05-04 | 6.700 | 7.380 | 6.150 | 7.350 | 7.350 | 2,280,000 |
| 2026-04-30 | 6.910 | 6.970 | 6.680 | 6.750 | 6.750 | 658,000 |
| 2026-04-29 | 7.010 | 7.090 | 6.900 | 6.940 | 6.940 | 632,000 |
| 2026-04-28 | 7.190 | 7.300 | 6.900 | 6.980 | 6.980 | 1,042,000 |
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.