Kunming Dianchi Water Treatment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.590	0.590	0.590	0.590	0.590	0
2024-08-09	0.600	0.600	0.590	0.590	0.590	88,000
2024-08-08	0.550	0.550	0.550	0.550	0.550	2,000
2024-08-07	0.580	0.580	0.580	0.580	0.580	3,000
2024-08-06	0.580	0.580	0.580	0.580	0.580	0
2024-08-05	0.560	0.620	0.560	0.580	0.580	28,000
2024-08-02	0.600	0.600	0.570	0.570	0.570	237,000
2024-08-01	0.600	0.600	0.580	0.590	0.590	63,000
2024-07-31	0.580	0.580	0.580	0.580	0.580	0
2024-07-30	0.580	0.580	0.580	0.580	0.580	51,000
2024-07-29	0.540	0.620	0.500	0.600	0.600	762,000
2024-07-26	0.630	0.630	0.630	0.630	0.630	0
2024-07-25	0.630	0.630	0.630	0.630	0.630	0
2024-07-24	0.640	0.640	0.550	0.630	0.630	3,000
2024-07-23	0.590	0.630	0.590	0.630	0.630	16,000
2024-07-22	0.640	0.640	0.600	0.600	0.600	61,000
2024-07-19	0.690	0.690	0.650	0.650	0.650	23,000
2024-07-18	0.650	0.650	0.650	0.650	0.650	10,000
2024-07-17	0.650	0.650	0.650	0.650	0.650	0
2024-07-16	0.650	0.650	0.650	0.650	0.650	1,000
2024-07-15	0.660	0.660	0.660	0.660	0.660	98,000
2024-07-12	0.650	0.650	0.650	0.650	0.650	0
2024-07-11	0.650	0.650	0.650	0.650	0.650	0
2024-07-10	0.650	0.650	0.650	0.650	0.650	33,000
2024-07-09	0.670	0.670	0.670	0.670	0.670	40,000
2024-07-08	0.660	0.660	0.660	0.660	0.660	0
2024-07-05	0.670	0.670	0.640	0.660	0.660	47,000
2024-07-04	0.670	0.670	0.670	0.670	0.670	0
2024-07-03	0.670	0.670	0.670	0.670	0.670	26,000
2024-07-02	0.680	0.680	0.680	0.680	0.680	20,000
2024-06-28	1.160	1.160	0.660	0.750	0.750	63,000
2024-06-27	0.750	0.750	0.660	0.660	0.660	17,000
2024-06-26	0.720	0.720	0.720	0.720	0.720	1,000
2024-06-25	0.720	0.720	0.710	0.710	0.710	1,000
2024-06-24	0.680	0.750	0.680	0.700	0.700	3,000
2024-06-21	0.680	0.680	0.680	0.680	0.680	20,000
2024-06-20	0.680	0.680	0.680	0.680	0.680	0
2024-06-19	0.680	0.680	0.680	0.680	0.680	20,000
2024-06-18	0.720	0.720	0.720	0.720	0.720	0
2024-06-17	0.720	0.720	0.720	0.720	0.720	0
2024-06-14	0.700	0.720	0.700	0.720	0.720	14,000
2024-06-13	0.720	0.720	0.720	0.720	0.720	90,000
2024-06-12	0.710	0.710	0.700	0.700	0.700	40,000
2024-06-11	0.740	0.750	0.700	0.700	0.700	90,000
2024-06-07	0.760	0.760	0.740	0.740	0.740	22,000
2024-06-06	0.740	0.760	0.700	0.700	0.700	70,000
2024-06-05	0.750	0.750	0.680	0.740	0.740	3,000
2024-06-04	0.670	0.750	0.670	0.710	0.710	73,000
2024-06-03	0.660	0.660	0.660	0.660	0.660	1,000
2024-05-31	0.700	0.700	0.670	0.700	0.700	3,000
2024-05-30	0.680	0.680	0.670	0.670	0.670	24,000
2024-05-29	0.680	0.700	0.680	0.700	0.700	62,000
2024-05-28	0.690	0.690	0.680	0.680	0.680	22,000
2024-05-27	0.710	0.710	0.710	0.710	0.710	0
2024-05-24	0.710	0.710	0.710	0.710	0.710	0
2024-05-23	0.710	0.710	0.710	0.710	0.710	8,000
2024-05-22	0.730	0.730	0.730	0.730	0.730	0
2024-05-21	0.780	0.780	0.730	0.730	0.730	81,000
2024-05-20	0.760	0.780	0.730	0.730	0.730	114,000
2024-05-17	0.760	0.760	0.730	0.760	0.760	8,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-04	0.1172 HKD
2021-11-16	0.0609 HKD
2021-06-22	0.1454 HKD
2020-11-10	0.0625 HKD
2020-06-23	0.1367 HKD
2019-06-25	0.1948 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.