|
Dong Nai Water Joint Stock Company (DNW : UPCOM)
Utilities : Water
|
32.30
+0.30/+0.94%
3:10:04 PM
|
|
|
|
Closing price on 1/19/2021
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
22.30 |
| Volume |
8,100 |
| Split-adjusted Price |
17.96 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
+0.20 / +0.87%
|
23.70
|
23.70
|
22.30
|
23.10
|
22.56
|
17.96
|
8,100
|
|
|
1/18/2021
|
+0.30 / +1.32%
|
22.10
|
24.40
|
22.10
|
23.00
|
22.89
|
17.88
|
48,600
|
|
|
1/15/2021
|
-0.90 / -3.96%
|
22.90
|
26.00
|
19.30
|
21.80
|
22.67
|
16.95
|
124,900
|
|
|
1/14/2021
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.10
|
22.90
|
22.66
|
17.80
|
62,500
|
|
|
1/13/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.57
|
7,100
|
|
|
1/12/2021
|
-0.50 / -2.16%
|
21.60
|
22.70
|
21.60
|
22.70
|
22.57
|
17.65
|
17,500
|
|
|
1/11/2021
|
-0.10 / -0.44%
|
22.60
|
25.90
|
20.90
|
22.50
|
23.19
|
17.49
|
117,800
|
|
|
1/8/2021
|
+0.30 / +1.34%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.64
|
17.65
|
3,200
|
|
|
1/7/2021
|
+1.50 / +7.14%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.41
|
17.49
|
21,700
|
|
|
1/6/2021
|
+0.70 / +3.17%
|
22.50
|
22.80
|
18.80
|
22.80
|
21.00
|
17.73
|
112,000
|
|
|
1/5/2021
|
+0.10 / +0.45%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.08
|
17.26
|
15,100
|
|
|
1/4/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.18
|
2,000
|
|
|
12/31/2020
|
+0.50 / +2.30%
|
21.70
|
22.40
|
21.70
|
22.20
|
22.11
|
17.26
|
17,500
|
|
|
12/30/2020
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.50
|
21.50
|
21.67
|
16.72
|
5,000
|
|
|
12/29/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.72
|
2,500
|
|
|
12/28/2020
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.72
|
200
|
|
|
12/25/2020
|
-0.50 / -2.31%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.41
|
100
|
|
|
12/24/2020
|
+0.60 / +2.87%
|
20.90
|
22.00
|
20.70
|
21.50
|
21.55
|
16.72
|
23,800
|
|
|
12/23/2020
|
-0.80 / -3.70%
|
21.60
|
21.60
|
20.80
|
20.80
|
20.87
|
16.17
|
7,200
|
|
|
12/22/2020
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.79
|
0
|
|
|
12/21/2020
|
+1.10 / +5.26%
|
21.50
|
22.00
|
21.40
|
22.00
|
21.62
|
17.10
|
21,400
|
|
|
12/18/2020
|
+0.60 / +2.87%
|
20.50
|
21.50
|
20.50
|
21.50
|
20.93
|
16.72
|
61,000
|
|
|
12/17/2020
|
-0.50 / -2.35%
|
21.20
|
21.20
|
20.80
|
20.80
|
20.93
|
16.17
|
19,900
|
|
|
12/16/2020
|
-0.30 / -1.40%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.30
|
16.48
|
9,700
|
|
|
12/15/2020
|
-1.60 / -6.93%
|
21.20
|
21.60
|
21.20
|
21.50
|
21.50
|
16.72
|
7,900
|
|
|
12/14/2020
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.10
|
17.80
|
7,100
|
|
|
12/11/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.80
|
2,100
|
|
|
12/10/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.80
|
0
|
|
|
12/9/2020
|
+2.20 / +10.33%
|
24.30
|
24.30
|
21.50
|
23.50
|
22.94
|
18.27
|
3,300
|
|
|
12/8/2020
|
+0.30 / +1.42%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.32
|
16.64
|
6,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|