Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.730	0.730	0.730	0.730	0.730	15,000
2024-05-14	0.730	0.730	0.710	0.710	0.710	85,000
2024-05-13	0.780	0.780	0.700	0.710	0.710	25,000
2024-05-10	0.710	0.740	0.710	0.720	0.720	58,000
2024-05-09	0.700	0.700	0.700	0.700	0.700	13,000
2024-05-08	0.730	0.730	0.730	0.730	0.730	5,000
2024-05-07	0.730	0.730	0.730	0.730	0.730	31,000
2024-05-06	0.700	0.700	0.700	0.700	0.700	10,000
2024-05-03	0.730	0.730	0.710	0.710	0.710	12,000
2024-05-02	0.650	0.650	0.650	0.650	0.650	80,000
2024-04-30	0.650	0.650	0.650	0.650	0.650	14,000
2024-04-29	0.650	0.650	0.650	0.650	0.650	98,000
2024-04-26	0.620	0.620	0.620	0.620	0.620	214,000
2024-04-25	0.620	0.620	0.620	0.620	0.620	0
2024-04-24	0.610	0.620	0.610	0.620	0.620	1,000
2024-04-23	0.620	0.620	0.620	0.620	0.620	0
2024-04-22	0.620	0.620	0.620	0.620	0.620	0
2024-04-19	0.620	0.620	0.620	0.620	0.620	0
2024-04-18	0.620	0.620	0.620	0.620	0.620	3,000
2024-04-17	0.620	0.620	0.620	0.620	0.620	6,000
2024-04-16	0.630	0.630	0.620	0.620	0.620	22,000
2024-04-15	0.630	0.640	0.620	0.620	0.620	22,000
2024-04-12	0.680	0.690	0.680	0.680	0.680	55,000
2024-04-11	0.690	0.690	0.690	0.690	0.690	0
2024-04-10	0.700	0.700	0.690	0.690	0.690	9,000
2024-04-09	0.700	0.700	0.700	0.700	0.700	22,000
2024-04-08	0.670	0.700	0.670	0.700	0.700	51,000
2024-04-05	0.610	0.620	0.600	0.610	0.610	77,000
2024-04-03	0.600	0.610	0.590	0.590	0.590	36,000
2024-04-02	0.620	0.620	0.620	0.620	0.620	0
2024-03-28	0.590	0.700	0.590	0.620	0.620	64,000
2024-03-27	0.600	0.600	0.600	0.600	0.600	8,000
2024-03-26	0.600	0.600	0.600	0.600	0.600	4,000
2024-03-25	0.620	0.620	0.620	0.620	0.620	0
2024-03-22	0.610	0.620	0.610	0.620	0.620	2,000
2024-03-21	0.610	0.610	0.610	0.610	0.610	0
2024-03-20	0.610	0.610	0.610	0.610	0.610	1,000
2024-03-19	0.610	0.610	0.610	0.610	0.610	0
2024-03-18	0.610	0.610	0.610	0.610	0.610	8,000
2024-03-15	0.670	0.670	0.610	0.610	0.610	10,000
2024-03-14	0.660	0.660	0.650	0.660	0.660	44,000
2024-03-13	0.680	0.680	0.660	0.660	0.660	22,000
2024-03-12	0.670	0.800	0.670	0.700	0.700	67,000
2024-03-11	0.600	0.600	0.590	0.600	0.600	87,000
2024-03-08	0.660	0.660	0.660	0.660	0.660	0
2024-03-07	0.660	0.660	0.660	0.660	0.660	40,000
2024-03-06	0.660	0.660	0.660	0.660	0.660	0
2024-03-05	0.670	0.670	0.670	0.670	0.670	0
2024-03-04	0.620	0.670	0.590	0.670	0.670	65,000
2024-03-01	0.690	0.690	0.690	0.690	0.690	0
2024-02-29	0.700	0.700	0.700	0.700	0.700	0
2024-02-28	0.700	0.700	0.700	0.700	0.700	0
2024-02-27	0.710	0.710	0.700	0.700	0.700	181,000
2024-02-26	0.700	0.740	0.700	0.730	0.730	73,000
2024-02-23	0.680	0.710	0.680	0.700	0.700	186,000
2024-02-22	0.590	0.710	0.560	0.700	0.700	290,000
2024-02-21	0.560	0.620	0.560	0.610	0.610	64,000
2024-02-20	0.560	0.560	0.560	0.560	0.560	0
2024-02-19	0.570	0.610	0.570	0.590	0.590	80,000
2024-02-16	0.550	0.570	0.550	0.560	0.560	115,000

← NewerPage 11 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.