|
Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 12/25/2020
|
|
| Open |
35.60 |
| High |
35.60 |
| Low |
35.60 |
| Volume |
220,100 |
| Split-adjusted Price |
31.77 |
|
|
VCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2020
|
+4.60 / +14.84%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
31.77
|
220,100
|
|
|
12/24/2020
|
-4.00 / -11.43%
|
40.10
|
40.10
|
31.00
|
31.00
|
31.00
|
27.66
|
1,000,100
|
|
|
12/23/2020
|
-5.70 / -14.18%
|
46.10
|
46.10
|
34.20
|
34.50
|
35.02
|
30.79
|
2,300
|
|
|
12/22/2020
|
+6.30 / +14.52%
|
36.90
|
49.70
|
36.90
|
49.70
|
40.15
|
44.35
|
400
|
|
|
12/21/2020
|
-6.80 / -13.79%
|
49.30
|
49.30
|
42.50
|
42.50
|
43.35
|
37.92
|
110,800
|
|
|
12/18/2020
|
+6.10 / +14.15%
|
43.00
|
49.30
|
43.00
|
49.20
|
49.28
|
43.90
|
1,001,200
|
|
|
12/17/2020
|
+5.20 / +13.40%
|
39.50
|
44.00
|
39.50
|
44.00
|
43.10
|
39.26
|
500
|
|
|
12/16/2020
|
+5.10 / +14.17%
|
36.00
|
41.10
|
36.00
|
41.10
|
38.80
|
36.67
|
10,000
|
|
|
12/15/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.12
|
0
|
|
|
12/14/2020
|
+0.10 / +0.28%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.12
|
100
|
|
|
12/11/2020
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
32.03
|
0
|
|
|
12/10/2020
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.94
|
32.03
|
2,500
|
|
|
12/9/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.12
|
0
|
|
|
12/8/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.12
|
0
|
|
|
12/7/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.12
|
700
|
|
|
12/4/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.12
|
0
|
|
|
12/3/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.12
|
0
|
|
|
12/2/2020
|
+0.10 / +0.28%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.12
|
1,000
|
|
|
12/1/2020
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
32.03
|
500
|
|
|
11/30/2020
|
-0.10 / -0.28%
|
35.90
|
36.00
|
35.90
|
35.90
|
35.93
|
32.03
|
1,500
|
|
|
11/27/2020
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.12
|
300
|
|
|
11/26/2020
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
31.68
|
0
|
|
|
11/25/2020
|
-0.40 / -1.11%
|
35.60
|
35.60
|
35.50
|
35.50
|
35.53
|
31.68
|
3,000
|
|
|
11/24/2020
|
+0.40 / +1.13%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
32.03
|
600
|
|
|
11/23/2020
|
+0.10 / +0.28%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
31.68
|
3,500
|
|
|
11/20/2020
|
+1.40 / +3.93%
|
34.90
|
37.00
|
34.90
|
37.00
|
35.44
|
33.02
|
3,100
|
|
|
11/19/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.40
|
35.40
|
35.60
|
31.59
|
300
|
|
|
11/18/2020
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
31.59
|
0
|
|
|
11/17/2020
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
31.59
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
31.59
|
0
|
|
|
|
|
|