|
Dong Nai Water Joint Stock Company (DNW : UPCOM)
Utilities : Water
|
32.50
+0.10/+0.31%
3:10:01 PM
|
|
|
|
Closing price on 8/28/2020
|
|
| Open |
18.00 |
| High |
19.50 |
| Low |
18.00 |
| Volume |
11,100 |
| Split-adjusted Price |
14.01 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
+0.20 / +1.07%
|
18.00
|
19.50
|
18.00
|
18.90
|
19.13
|
14.01
|
11,100
|
|
|
8/27/2020
|
-0.10 / -0.53%
|
21.50
|
21.50
|
18.30
|
18.70
|
19.45
|
13.86
|
7,500
|
|
|
8/26/2020
|
+0.10 / +0.53%
|
17.50
|
19.00
|
17.50
|
18.80
|
18.77
|
13.93
|
2,300
|
|
|
8/25/2020
|
-0.10 / -0.53%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.35
|
13.86
|
400
|
|
|
8/24/2020
|
+0.10 / +0.53%
|
17.80
|
18.80
|
17.80
|
18.80
|
18.76
|
13.93
|
5,600
|
|
|
8/21/2020
|
0.00 / 0.00%
|
17.80
|
18.70
|
17.80
|
18.70
|
18.69
|
13.86
|
12,000
|
|
|
8/20/2020
|
+0.30 / +1.63%
|
17.60
|
18.70
|
17.60
|
18.70
|
18.65
|
13.86
|
9,700
|
|
|
8/19/2020
|
-0.10 / -0.54%
|
17.80
|
18.70
|
17.80
|
18.40
|
18.36
|
13.64
|
3,800
|
|
|
8/18/2020
|
+0.30 / +1.65%
|
17.50
|
18.90
|
17.50
|
18.50
|
18.44
|
13.71
|
6,000
|
|
|
8/17/2020
|
0.00 / 0.00%
|
17.00
|
18.50
|
17.00
|
18.20
|
18.37
|
13.49
|
17,300
|
|
|
8/14/2020
|
+0.50 / +2.72%
|
17.40
|
18.90
|
17.40
|
18.90
|
18.20
|
14.01
|
400
|
|
|
8/13/2020
|
+0.10 / +0.55%
|
17.10
|
18.40
|
17.10
|
18.40
|
17.75
|
13.64
|
200
|
|
|
8/12/2020
|
+0.30 / +1.67%
|
17.10
|
18.30
|
17.10
|
18.30
|
17.70
|
13.56
|
200
|
|
|
8/11/2020
|
+0.40 / +2.27%
|
17.00
|
18.20
|
17.00
|
18.00
|
18.08
|
13.34
|
1,200
|
|
|
8/10/2020
|
+0.20 / +1.15%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.67
|
13.04
|
3,600
|
|
|
8/7/2020
|
+0.50 / +2.89%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.37
|
13.19
|
1,300
|
|
|
8/6/2020
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.82
|
100
|
|
|
8/5/2020
|
-0.30 / -1.69%
|
16.80
|
17.80
|
16.80
|
17.50
|
17.61
|
12.97
|
700
|
|
|
8/4/2020
|
+1.00 / +5.95%
|
17.20
|
17.80
|
16.60
|
17.80
|
17.44
|
13.19
|
1,000
|
|
|
8/3/2020
|
-0.60 / -3.45%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.45
|
500
|
|
|
7/31/2020
|
+0.10 / +0.60%
|
16.50
|
19.40
|
16.50
|
16.90
|
17.36
|
12.52
|
1,000
|
|
|
7/30/2020
|
+0.20 / +1.20%
|
16.70
|
17.50
|
16.70
|
16.80
|
17.13
|
12.45
|
400
|
|
|
7/29/2020
|
-0.40 / -2.35%
|
16.60
|
17.50
|
16.60
|
16.60
|
16.96
|
12.30
|
500
|
|
|
7/28/2020
|
+0.50 / +3.03%
|
16.10
|
17.20
|
16.10
|
17.00
|
16.90
|
12.60
|
500
|
|
|
7/27/2020
|
-0.70 / -4.07%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.93
|
12.23
|
700
|
|
|
7/24/2020
|
-0.40 / -2.29%
|
17.10
|
17.70
|
17.10
|
17.10
|
17.18
|
12.67
|
1,300
|
|
|
7/23/2020
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.48
|
12.97
|
1,100
|
|
|
7/22/2020
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.51
|
12.97
|
13,900
|
|
|
7/21/2020
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.49
|
12.97
|
8,100
|
|
|
7/20/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.49
|
12.97
|
4,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|