Can Don Hydro Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	21,000.00	21,350.00	20,800.00	21,000.00	16,145.69	312,300
2021-12-21	20,750.00	21,000.00	20,700.00	20,750.00	15,953.48	132,500
2021-12-20	20,850.00	20,850.00	20,650.00	20,800.00	15,991.92	272,200
2021-12-17	20,900.00	21,000.00	20,700.00	20,850.00	16,030.36	237,300
2021-12-16	20,950.00	20,950.00	20,800.00	20,900.00	16,068.81	140,000
2021-12-15	21,000.00	21,050.00	20,900.00	20,950.00	16,107.25	268,600
2021-12-14	21,050.00	21,200.00	20,900.00	21,050.00	16,184.13	151,000
2021-12-13	20,800.00	21,150.00	20,800.00	21,100.00	16,222.58	187,500
2021-12-10	21,200.00	21,200.00	20,900.00	21,100.00	16,222.58	167,400
2021-12-09	20,800.00	21,300.00	20,700.00	21,200.00	16,299.46	198,200
2021-12-08	21,150.00	21,200.00	20,750.00	20,800.00	15,991.92	237,500
2021-12-07	21,500.00	21,500.00	20,700.00	21,150.00	16,261.02	349,700
2021-12-06	21,500.00	21,750.00	20,750.00	20,900.00	16,068.81	503,600
2021-12-03	22,200.00	22,250.00	21,500.00	21,500.00	16,530.11	404,700
2021-12-02	21,600.00	22,400.00	21,550.00	22,100.00	16,991.42	846,700
2021-12-01	21,450.00	21,550.00	21,350.00	21,550.00	16,568.55	356,600
2021-11-30	21,700.00	21,700.00	21,400.00	21,500.00	16,530.11	437,700
2021-11-29	21,300.00	21,600.00	21,300.00	21,500.00	16,530.11	372,700
2021-11-26	21,750.00	21,800.00	21,500.00	21,700.00	16,683.88	487,600
2021-11-25	21,800.00	22,000.00	21,600.00	21,750.00	16,722.32	502,900
2021-11-24	21,900.00	22,400.00	21,700.00	21,950.00	16,876.09	794,800
2021-11-23	21,700.00	22,400.00	21,600.00	21,800.00	16,760.77	430,300
2021-11-22	22,050.00	22,600.00	21,500.00	21,700.00	16,683.88	695,300
2021-11-19	21,650.00	22,950.00	21,500.00	22,300.00	17,145.19	1,179,900
2021-11-18	21,450.00	21,900.00	21,100.00	21,500.00	16,530.11	1,157,200
2021-11-17	21,450.00	21,500.00	21,100.00	21,250.00	16,337.90	1,638,700
2021-11-16	21,500.00	21,500.00	21,350.00	21,450.00	16,491.67	509,000
2021-11-15	21,700.00	21,700.00	21,250.00	21,500.00	16,530.11	649,500
2021-11-12	21,450.00	21,500.00	21,300.00	21,500.00	16,530.11	490,900
2021-11-11	21,650.00	21,650.00	21,450.00	21,500.00	16,530.11	673,700
2021-11-10	21,950.00	21,950.00	21,550.00	21,750.00	16,722.32	538,900
2021-11-09	22,000.00	22,400.00	21,800.00	21,950.00	16,876.09	389,000
2021-11-08	21,700.00	21,950.00	21,500.00	21,800.00	16,760.77	611,300
2021-11-05	21,400.00	21,900.00	21,400.00	21,750.00	16,722.32	428,600
2021-11-04	21,350.00	21,500.00	21,250.00	21,450.00	16,491.67	264,200
2021-11-03	21,800.00	21,800.00	21,200.00	21,250.00	16,337.90	674,800
2021-11-02	22,000.00	22,000.00	21,700.00	21,850.00	16,799.21	599,700
2021-11-01	22,350.00	22,400.00	22,000.00	22,000.00	16,914.53	491,100
2021-10-29	22,350.00	22,400.00	22,000.00	22,300.00	17,145.19	443,900
2021-10-28	22,200.00	22,450.00	21,850.00	22,350.00	17,183.63	854,500
2021-10-27	22,500.00	22,550.00	22,000.00	22,100.00	16,991.42	503,300
2021-10-26	22,250.00	22,450.00	22,000.00	22,400.00	17,222.07	342,500
2021-10-25	22,600.00	23,300.00	22,300.00	22,300.00	17,145.19	431,900
2021-10-22	21,900.00	22,650.00	21,800.00	22,450.00	17,260.51	488,800
2021-10-21	21,850.00	21,900.00	21,500.00	21,900.00	16,837.65	339,300
2021-10-20	22,000.00	22,200.00	21,650.00	22,000.00	16,914.53	422,400

← NewerPage 21 of 21 · 1,246 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-23	1,650.0000 VND
2024-11-19	1,800.0000 VND
2023-10-12	1,400.0000 VND
2022-03-17	1,300.0000 VND
2020-12-01	1,000.0000 VND
2019-12-09	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.