|
Dong Nai Water Joint Stock Company (DNW : UPCOM)
Utilities : Water
|
31.60
+2.20/+7.48%
3:10:02 PM
|
|
|
|
Closing price on 4/4/2025
|
|
| Open |
30.10 |
| High |
31.60 |
| Low |
29.30 |
| Volume |
25,300 |
| Split-adjusted Price |
31.60 |
There is no data on 4/7/2025. Display data on 4/4/2025 instead.
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
+2.20 / +7.48%
|
30.10
|
31.60
|
29.30
|
31.60
|
30.00
|
31.60
|
25,300
|
|
|
4/3/2025
|
-2.10 / -6.65%
|
32.00
|
32.00
|
27.20
|
29.50
|
29.40
|
29.50
|
28,300
|
|
|
4/2/2025
|
+0.10 / +0.31%
|
32.00
|
32.40
|
31.20
|
32.20
|
31.60
|
32.20
|
9,700
|
|
|
4/1/2025
|
-0.10 / -0.31%
|
32.20
|
32.50
|
31.90
|
31.90
|
32.10
|
31.90
|
4,700
|
|
|
3/31/2025
|
-0.30 / -0.93%
|
32.20
|
32.30
|
32.00
|
32.00
|
32.00
|
32.00
|
7,600
|
|
|
3/28/2025
|
+0.10 / +0.30%
|
33.00
|
33.30
|
32.10
|
33.30
|
32.30
|
33.30
|
5,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
100
|
|
|
3/26/2025
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
0
|
|
|
3/25/2025
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
300
|
|
|
3/24/2025
|
-0.40 / -1.19%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
600
|
|
|
3/21/2025
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
0
|
|
|
3/20/2025
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
100
|
|
|
3/19/2025
|
-0.10 / -0.30%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
900
|
|
|
3/18/2025
|
+1.80 / +5.59%
|
33.50
|
34.00
|
32.20
|
34.00
|
33.70
|
34.00
|
5,900
|
|
|
3/17/2025
|
+1.00 / +3.21%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
1,200
|
|
|
3/14/2025
|
+0.10 / +0.30%
|
33.10
|
33.20
|
30.50
|
33.20
|
31.20
|
33.20
|
39,200
|
|
|
3/13/2025
|
-0.10 / -0.30%
|
33.20
|
33.40
|
33.00
|
33.40
|
33.10
|
33.40
|
1,400
|
|
|
3/12/2025
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.30
|
33.30
|
33.50
|
33.30
|
3,800
|
|
|
3/11/2025
|
-1.00 / -2.94%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.30
|
33.00
|
700
|
|
|
3/10/2025
|
-0.80 / -2.31%
|
34.20
|
34.20
|
33.80
|
33.80
|
34.00
|
33.80
|
1,600
|
|
|
3/7/2025
|
-0.70 / -2.02%
|
34.60
|
34.70
|
34.00
|
34.00
|
34.60
|
34.00
|
2,000
|
|
|
3/6/2025
|
-0.20 / -0.58%
|
34.80
|
34.80
|
33.40
|
34.50
|
34.70
|
34.50
|
3,500
|
|
|
3/5/2025
|
-1.10 / -3.20%
|
34.50
|
34.90
|
33.30
|
33.30
|
34.70
|
33.30
|
9,200
|
|
|
3/4/2025
|
+0.30 / +0.87%
|
34.00
|
34.90
|
33.10
|
34.70
|
34.40
|
34.70
|
27,100
|
|
|
3/3/2025
|
+1.10 / +3.42%
|
32.60
|
35.00
|
32.60
|
33.30
|
34.40
|
33.30
|
35,100
|
|
|
2/28/2025
|
0.00 / 0.00%
|
32.00
|
32.90
|
31.60
|
32.50
|
32.20
|
32.50
|
29,000
|
|
|
2/27/2025
|
+0.80 / +2.51%
|
32.40
|
32.70
|
32.40
|
32.70
|
32.50
|
32.70
|
9,400
|
|
|
2/26/2025
|
-1.00 / -2.98%
|
33.50
|
33.50
|
31.30
|
32.60
|
31.90
|
32.60
|
53,200
|
|
|
2/25/2025
|
+0.60 / +1.81%
|
33.30
|
33.70
|
33.30
|
33.70
|
33.60
|
33.70
|
18,200
|
|
|
2/24/2025
|
-0.10 / -0.30%
|
33.20
|
33.30
|
33.00
|
33.30
|
33.10
|
33.30
|
1,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|