|
Dong Nai Water Joint Stock Company (DNW : UPCOM)
Utilities : Water
|
32.30
+0.10/+0.31%
3:10:02 PM
|
|
|
|
Closing price on 1/19/2022
|
|
| Open |
25.00 |
| High |
26.00 |
| Low |
25.00 |
| Volume |
23,400 |
| Split-adjusted Price |
22.24 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+0.40 / +1.57%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.70
|
22.24
|
23,400
|
|
|
1/18/2022
|
+0.40 / +1.57%
|
25.60
|
26.00
|
25.50
|
25.90
|
25.50
|
22.24
|
7,500
|
|
|
1/17/2022
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.00
|
25.70
|
25.50
|
22.07
|
24,700
|
|
|
1/14/2022
|
-0.50 / -1.92%
|
25.90
|
25.90
|
24.50
|
25.50
|
25.40
|
21.89
|
11,700
|
|
|
1/13/2022
|
-0.40 / -1.52%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
22.32
|
18,300
|
|
|
1/12/2022
|
-0.50 / -1.89%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.40
|
22.32
|
11,100
|
|
|
1/11/2022
|
+0.60 / +2.31%
|
25.90
|
27.00
|
25.90
|
26.60
|
26.50
|
22.84
|
68,000
|
|
|
1/10/2022
|
+0.20 / +0.78%
|
25.80
|
26.70
|
25.70
|
26.00
|
26.00
|
22.32
|
87,700
|
|
|
1/7/2022
|
-0.10 / -0.38%
|
25.90
|
26.00
|
25.70
|
25.90
|
25.80
|
22.24
|
22,600
|
|
|
1/6/2022
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.80
|
25.90
|
26.00
|
22.24
|
15,400
|
|
|
1/5/2022
|
+0.20 / +0.77%
|
25.80
|
26.20
|
25.60
|
26.10
|
26.10
|
22.41
|
22,640
|
|
|
1/4/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.90
|
22.32
|
46,900
|
|
|
12/31/2021
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.70
|
26.00
|
26.00
|
22.32
|
103,600
|
|
|
12/30/2021
|
+0.30 / +1.16%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.10
|
22.50
|
13,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.70
|
26.00
|
25.90
|
22.32
|
33,000
|
|
|
12/28/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.80
|
26.00
|
26.00
|
22.32
|
51,200
|
|
|
12/27/2021
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.70
|
25.90
|
26.00
|
22.24
|
19,700
|
|
|
12/24/2021
|
-0.10 / -0.39%
|
25.90
|
26.20
|
25.70
|
25.70
|
26.10
|
22.07
|
29,300
|
|
|
12/23/2021
|
-0.10 / -0.38%
|
25.70
|
26.00
|
25.50
|
25.90
|
25.80
|
22.24
|
32,600
|
|
|
12/22/2021
|
0.00 / 0.00%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.00
|
22.32
|
13,800
|
|
|
12/21/2021
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.00
|
22.50
|
18,500
|
|
|
12/20/2021
|
-0.80 / -2.99%
|
26.80
|
26.80
|
25.50
|
26.00
|
26.00
|
22.32
|
64,200
|
|
|
12/17/2021
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.60
|
26.80
|
26.80
|
23.01
|
39,200
|
|
|
12/16/2021
|
-0.40 / -1.47%
|
27.40
|
27.40
|
26.80
|
26.90
|
26.90
|
23.10
|
24,200
|
|
|
12/15/2021
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.10
|
27.20
|
27.30
|
23.35
|
29,500
|
|
|
12/14/2021
|
+1.00 / +3.77%
|
26.50
|
27.80
|
26.50
|
27.50
|
27.50
|
23.61
|
121,200
|
|
|
12/13/2021
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.20
|
26.60
|
26.50
|
22.84
|
60,900
|
|
|
12/10/2021
|
+0.30 / +1.15%
|
26.30
|
26.60
|
26.30
|
26.40
|
26.50
|
22.67
|
13,300
|
|
|
12/9/2021
|
+0.50 / +1.94%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.10
|
22.58
|
11,000
|
|
|
12/8/2021
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.80
|
22.07
|
20,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|