Dongwu Cement International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.650 | 1.710 | 1.650 | 1.710 | 1.624 | 32,000 |
| 2024-11-05 | 1.650 | 1.710 | 1.650 | 1.710 | 1.624 | 212,000 |
| 2024-11-04 | 1.700 | 1.710 | 1.700 | 1.710 | 1.624 | 70,000 |
| 2024-11-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.624 | 0 |
| 2024-10-31 | 1.710 | 1.710 | 1.710 | 1.710 | 1.624 | 0 |
| 2024-10-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.633 | 0 |
| 2024-10-29 | 1.640 | 1.720 | 1.640 | 1.720 | 1.633 | 26,000 |
| 2024-10-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.633 | 0 |
| 2024-10-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.633 | 0 |
| 2024-10-24 | 1.630 | 1.730 | 1.630 | 1.720 | 1.633 | 120,000 |
| 2024-10-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.662 | 0 |
| 2024-10-22 | 1.670 | 1.750 | 1.670 | 1.750 | 1.662 | 12,000 |
| 2024-10-21 | 1.660 | 1.660 | 1.620 | 1.620 | 1.538 | 20,000 |
| 2024-10-18 | 1.700 | 1.700 | 1.600 | 1.630 | 1.548 | 262,000 |
| 2024-10-17 | 1.730 | 1.760 | 1.640 | 1.750 | 1.662 | 146,000 |
| 2024-10-16 | 1.600 | 1.740 | 1.590 | 1.740 | 1.652 | 286,000 |
| 2024-10-15 | 1.680 | 1.690 | 1.600 | 1.610 | 1.529 | 92,000 |
| 2024-10-14 | 1.500 | 1.700 | 1.490 | 1.700 | 1.614 | 272,000 |
| 2024-10-10 | 1.570 | 1.610 | 1.520 | 1.520 | 1.443 | 166,000 |
| 2024-10-09 | 1.560 | 1.640 | 1.550 | 1.640 | 1.557 | 74,000 |
| 2024-10-08 | 1.570 | 1.680 | 1.570 | 1.610 | 1.529 | 444,000 |
| 2024-10-07 | 1.600 | 1.760 | 1.460 | 1.760 | 1.671 | 482,000 |
| 2024-10-04 | 1.610 | 1.660 | 1.550 | 1.650 | 1.567 | 194,000 |
| 2024-10-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.614 | 0 |
| 2024-10-02 | 1.700 | 1.700 | 1.620 | 1.700 | 1.614 | 50,000 |
| 2024-09-30 | 1.740 | 1.740 | 1.650 | 1.730 | 1.643 | 98,000 |
| 2024-09-27 | 1.700 | 1.740 | 1.700 | 1.740 | 1.652 | 102,000 |
| 2024-09-26 | 1.390 | 1.760 | 1.390 | 1.760 | 1.671 | 1,048,000 |
| 2024-09-25 | 1.490 | 1.540 | 1.440 | 1.480 | 1.406 | 374,000 |
| 2024-09-24 | 1.440 | 1.640 | 1.430 | 1.540 | 1.462 | 192,000 |
| 2024-09-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.368 | 4,000 |
| 2024-09-20 | 1.540 | 1.540 | 1.460 | 1.460 | 1.387 | 134,000 |
| 2024-09-19 | 1.580 | 1.620 | 1.580 | 1.620 | 1.538 | 22,000 |
| 2024-09-17 | 1.490 | 1.760 | 1.480 | 1.750 | 1.662 | 328,000 |
| 2024-09-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.510 | 0 |
| 2024-09-13 | 1.650 | 1.680 | 1.600 | 1.600 | 1.519 | 166,000 |
| 2024-09-12 | 1.570 | 1.720 | 1.560 | 1.720 | 1.633 | 240,000 |
| 2024-09-11 | 1.550 | 1.660 | 1.500 | 1.660 | 1.576 | 184,000 |
| 2024-09-10 | 1.540 | 1.650 | 1.540 | 1.620 | 1.538 | 24,000 |
| 2024-09-09 | 1.460 | 1.760 | 1.460 | 1.650 | 1.567 | 154,000 |
| 2024-09-05 | 1.480 | 1.520 | 1.470 | 1.520 | 1.443 | 38,000 |
| 2024-09-04 | 1.460 | 1.520 | 1.460 | 1.520 | 1.443 | 148,000 |
| 2024-09-03 | 1.470 | 1.520 | 1.420 | 1.520 | 1.443 | 182,000 |
| 2024-09-02 | 1.500 | 1.520 | 1.450 | 1.520 | 1.443 | 12,000 |
| 2024-08-30 | 1.530 | 1.600 | 1.480 | 1.520 | 1.443 | 130,000 |
| 2024-08-29 | 1.550 | 1.620 | 1.540 | 1.620 | 1.538 | 16,000 |
| 2024-08-28 | 1.640 | 1.640 | 1.540 | 1.630 | 1.548 | 28,000 |
| 2024-08-27 | 1.410 | 1.800 | 1.370 | 1.650 | 1.567 | 401,000 |
| 2024-08-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.377 | 19,000 |
| 2024-08-23 | 1.430 | 1.540 | 1.430 | 1.540 | 1.462 | 64,000 |
| 2024-08-22 | 1.510 | 1.550 | 1.510 | 1.540 | 1.462 | 60,000 |
| 2024-08-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.434 | 0 |
| 2024-08-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.434 | 0 |
| 2024-08-19 | 1.480 | 1.540 | 1.480 | 1.540 | 1.462 | 10,000 |
| 2024-08-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.481 | 0 |
| 2024-08-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.510 | 8,000 |
| 2024-08-14 | 1.500 | 1.600 | 1.500 | 1.600 | 1.519 | 68,000 |
| 2024-08-13 | 1.470 | 1.500 | 1.470 | 1.500 | 1.424 | 20,000 |
| 2024-08-12 | 1.440 | 1.580 | 1.440 | 1.580 | 1.500 | 114,000 |
| 2024-08-09 | 1.440 | 1.450 | 1.440 | 1.450 | 1.377 | 12,000 |
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.