|
Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 4/5/2018
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
39.00 |
| Volume |
1,400 |
| Split-adjusted Price |
21.10 |
|
|
VCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.43
|
21.10
|
1,400
|
|
|
4/4/2018
|
0.00 / 0.00%
|
39.20
|
40.00
|
39.00
|
39.00
|
39.13
|
21.10
|
40,000
|
|
|
4/3/2018
|
-1.00 / -2.50%
|
40.90
|
40.90
|
39.00
|
39.00
|
39.16
|
21.10
|
5,000
|
|
|
4/2/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.64
|
100
|
|
|
3/30/2018
|
-1.00 / -2.44%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.64
|
4,300
|
|
|
3/29/2018
|
+2.00 / +5.13%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
22.18
|
200
|
|
|
3/28/2018
|
-1.00 / -2.50%
|
41.00
|
41.00
|
39.00
|
39.00
|
40.00
|
21.10
|
2,300
|
|
|
3/27/2018
|
+2.00 / +5.26%
|
40.00
|
45.00
|
40.00
|
40.00
|
42.59
|
21.64
|
52,815
|
|
|
3/26/2018
|
-1.00 / -2.56%
|
41.40
|
42.50
|
38.00
|
38.00
|
39.66
|
20.56
|
16,400
|
|
|
3/23/2018
|
0.00 / 0.00%
|
39.00
|
40.00
|
39.00
|
39.00
|
39.02
|
21.10
|
2,021,200
|
|
|
3/22/2018
|
-0.40 / -1.02%
|
38.90
|
39.00
|
38.90
|
39.00
|
38.99
|
21.10
|
70,800
|
|
|
3/21/2018
|
+2.40 / +6.49%
|
38.00
|
39.40
|
38.00
|
39.40
|
38.55
|
21.32
|
9,500
|
|
|
3/20/2018
|
-2.00 / -5.13%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.25
|
20.02
|
10,000
|
|
|
3/19/2018
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
21.10
|
0
|
|
|
3/16/2018
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.96
|
20.56
|
3,500
|
|
|
3/15/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
20.56
|
2,200
|
|
|
3/14/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
20.56
|
2,500
|
|
|
3/13/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
20.56
|
0
|
|
|
3/12/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
20.56
|
0
|
|
|
3/9/2018
|
+1.10 / +2.97%
|
38.00
|
38.10
|
38.00
|
38.10
|
38.03
|
20.61
|
3,500
|
|
|
3/8/2018
|
-0.40 / -1.07%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
20.02
|
7,900
|
|
|
3/7/2018
|
-0.60 / -1.58%
|
37.70
|
37.70
|
37.40
|
37.40
|
37.43
|
20.24
|
10,700
|
|
|
3/6/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
20.56
|
100
|
|
|
3/5/2018
|
-0.20 / -0.52%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
20.56
|
1,000
|
|
|
3/2/2018
|
-0.60 / -1.53%
|
38.20
|
38.50
|
38.00
|
38.50
|
38.22
|
20.83
|
2,500
|
|
|
3/1/2018
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
21.15
|
0
|
|
|
2/28/2018
|
-0.10 / -0.26%
|
39.30
|
39.30
|
39.10
|
39.10
|
39.13
|
21.15
|
13,015
|
|
|
2/27/2018
|
+1.10 / +2.89%
|
38.60
|
39.20
|
38.60
|
39.20
|
38.84
|
21.21
|
7,500
|
|
|
2/26/2018
|
+0.10 / +0.26%
|
38.50
|
38.50
|
38.10
|
38.10
|
38.49
|
20.61
|
11,213,600
|
|
|
2/23/2018
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.03
|
20.56
|
1,600
|
|
|
|
|
|