|
Dong Nai Water Joint Stock Company (DNW : UPCOM)
Utilities : Water
|
32.30
+0.10/+0.31%
3:10:02 PM
|
|
|
|
Closing price on 4/28/2022
|
|
| Open |
26.30 |
| High |
27.00 |
| Low |
26.20 |
| Volume |
57,600 |
| Split-adjusted Price |
22.75 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+0.10 / +0.38%
|
26.30
|
27.00
|
26.20
|
26.50
|
26.80
|
22.75
|
57,600
|
|
|
4/27/2022
|
+2.00 / +8.33%
|
24.00
|
27.20
|
23.10
|
26.00
|
26.40
|
22.32
|
70,100
|
|
|
4/26/2022
|
+0.50 / +2.00%
|
25.60
|
26.00
|
22.60
|
25.50
|
24.00
|
21.89
|
20,700
|
|
|
4/25/2022
|
-0.10 / -0.40%
|
23.50
|
26.00
|
22.60
|
24.90
|
25.00
|
21.38
|
37,100
|
|
|
4/22/2022
|
+0.10 / +0.39%
|
24.00
|
25.80
|
22.40
|
25.50
|
25.00
|
21.89
|
34,800
|
|
|
4/21/2022
|
+0.90 / +3.61%
|
25.00
|
26.10
|
25.00
|
25.80
|
25.40
|
22.15
|
35,600
|
|
|
4/20/2022
|
-0.30 / -1.15%
|
25.80
|
26.90
|
22.30
|
25.70
|
24.90
|
22.07
|
38,400
|
|
|
4/19/2022
|
-0.10 / -0.38%
|
26.30
|
26.90
|
25.90
|
26.00
|
26.00
|
22.32
|
20,500
|
|
|
4/18/2022
|
-0.40 / -1.50%
|
26.80
|
26.80
|
25.80
|
26.30
|
26.10
|
22.58
|
17,300
|
|
|
4/15/2022
|
0.00 / 0.00%
|
26.40
|
26.90
|
26.40
|
26.60
|
26.70
|
22.84
|
12,300
|
|
|
4/14/2022
|
+0.70 / +2.67%
|
26.40
|
27.20
|
26.20
|
26.90
|
26.60
|
23.10
|
8,400
|
|
|
4/13/2022
|
+1.20 / +4.74%
|
26.70
|
26.70
|
25.60
|
26.50
|
26.20
|
22.75
|
12,100
|
|
|
4/12/2022
|
-0.40 / -1.48%
|
27.30
|
27.30
|
23.40
|
26.70
|
25.30
|
22.93
|
7,100
|
|
|
4/8/2022
|
-0.20 / -0.74%
|
27.30
|
27.30
|
26.80
|
27.00
|
27.10
|
23.18
|
6,900
|
|
|
4/7/2022
|
+0.10 / +0.37%
|
27.30
|
27.50
|
26.90
|
27.20
|
27.20
|
23.35
|
13,200
|
|
|
4/6/2022
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.90
|
27.20
|
27.10
|
23.35
|
6,800
|
|
|
4/5/2022
|
+0.20 / +0.74%
|
27.50
|
27.60
|
26.90
|
27.40
|
27.10
|
23.53
|
25,000
|
|
|
4/4/2022
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.00
|
27.30
|
27.20
|
23.44
|
33,000
|
|
|
4/1/2022
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.20
|
27.50
|
27.40
|
23.61
|
13,900
|
|
|
3/31/2022
|
-0.10 / -0.36%
|
28.40
|
28.40
|
27.30
|
27.60
|
27.70
|
23.70
|
20,600
|
|
|
3/30/2022
|
+0.30 / +1.10%
|
27.80
|
28.00
|
27.40
|
27.50
|
27.70
|
23.61
|
41,700
|
|
|
3/29/2022
|
+0.90 / +3.35%
|
26.70
|
27.80
|
26.70
|
27.80
|
27.20
|
23.87
|
62,400
|
|
|
3/28/2022
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.60
|
27.00
|
26.90
|
23.18
|
21,500
|
|
|
3/25/2022
|
-0.10 / -0.37%
|
26.70
|
26.90
|
26.70
|
26.80
|
26.90
|
23.01
|
26,100
|
|
|
3/24/2022
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.60
|
26.90
|
26.90
|
23.10
|
23,500
|
|
|
3/23/2022
|
-0.20 / -0.75%
|
26.80
|
26.90
|
26.60
|
26.60
|
26.90
|
22.84
|
11,100
|
|
|
3/22/2022
|
+0.40 / +1.51%
|
26.60
|
27.00
|
26.60
|
26.90
|
26.80
|
23.10
|
300
|
|
|
3/21/2022
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.50
|
22.75
|
3,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.70
|
27.00
|
27.00
|
23.18
|
7,100
|
|
|
3/17/2022
|
-0.10 / -0.37%
|
26.60
|
27.20
|
26.60
|
26.80
|
27.00
|
23.01
|
12,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|