Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.590	0.600	0.550	0.550	0.550	24,000
2024-02-14	0.580	0.580	0.580	0.580	0.580	0
2024-02-09	0.580	0.580	0.580	0.580	0.580	0
2024-02-08	0.580	0.580	0.570	0.580	0.580	9,000
2024-02-07	0.610	0.610	0.580	0.580	0.580	74,000
2024-02-06	0.610	0.610	0.610	0.610	0.610	20,000
2024-02-05	0.610	0.610	0.610	0.610	0.610	0
2024-02-02	0.610	0.610	0.610	0.610	0.610	0
2024-02-01	0.610	0.610	0.610	0.610	0.610	3,000
2024-01-31	0.580	0.580	0.580	0.580	0.580	21,000
2024-01-30	0.550	0.580	0.550	0.580	0.580	73,000
2024-01-29	0.600	0.610	0.590	0.590	0.590	198,000
2024-01-26	0.610	0.610	0.610	0.610	0.610	0
2024-01-25	0.610	0.610	0.610	0.610	0.610	0
2024-01-24	0.610	0.610	0.610	0.610	0.610	0
2024-01-23	0.610	0.610	0.610	0.610	0.610	0
2024-01-22	0.610	0.610	0.610	0.610	0.610	30,000
2024-01-19	0.630	0.640	0.590	0.590	0.590	30,000
2024-01-18	0.590	0.590	0.590	0.590	0.590	0
2024-01-17	0.620	0.620	0.590	0.590	0.590	42,000
2024-01-16	0.620	0.620	0.600	0.600	0.600	49,000
2024-01-15	0.610	0.610	0.610	0.610	0.610	69,000
2024-01-12	0.610	0.610	0.610	0.610	0.610	2,000
2024-01-11	0.610	0.610	0.610	0.610	0.610	0
2024-01-10	0.600	0.610	0.600	0.610	0.610	24,000
2024-01-09	0.610	0.610	0.610	0.610	0.610	4,000
2024-01-08	0.610	0.610	0.610	0.610	0.610	6,000
2024-01-05	0.630	0.630	0.600	0.610	0.610	146,000
2024-01-04	0.680	0.680	0.630	0.630	0.630	105,000
2024-01-03	0.630	0.630	0.630	0.630	0.630	9,000
2024-01-02	0.620	0.630	0.620	0.630	0.630	28,000
2023-12-29	0.600	0.670	0.560	0.620	0.620	211,000
2023-12-28	0.610	0.620	0.610	0.610	0.610	68,000
2023-12-27	0.540	0.620	0.520	0.610	0.610	46,000
2023-12-22	0.610	0.610	0.610	0.610	0.610	0
2023-12-21	0.610	0.610	0.610	0.610	0.610	0
2023-12-20	0.600	0.610	0.600	0.610	0.610	16,000
2023-12-19	0.600	0.600	0.600	0.600	0.600	4,000
2023-12-18	0.620	0.620	0.620	0.620	0.620	24,000
2023-12-15	0.620	0.620	0.620	0.620	0.620	0
2023-12-14	0.670	0.670	0.600	0.600	0.600	11,000
2023-12-13	0.680	0.680	0.600	0.600	0.600	2,000
2023-12-12	0.580	0.580	0.580	0.580	0.580	0
2023-12-11	0.570	0.580	0.570	0.580	0.580	3,000
2023-12-08	0.590	0.590	0.590	0.590	0.590	0
2023-12-07	0.630	0.630	0.580	0.580	0.580	21,000
2023-12-06	0.600	0.600	0.600	0.600	0.600	103,000
2023-12-05	0.590	0.590	0.590	0.590	0.590	35,000
2023-12-04	0.590	0.610	0.590	0.590	0.590	123,000
2023-12-01	0.590	0.590	0.580	0.580	0.580	76,000
2023-11-30	0.580	0.600	0.580	0.580	0.580	44,000
2023-11-29	0.660	0.660	0.610	0.610	0.610	9,000
2023-11-28	0.680	0.690	0.660	0.680	0.680	24,000
2023-11-27	0.700	0.700	0.650	0.650	0.650	63,000
2023-11-24	0.650	0.650	0.650	0.650	0.650	0
2023-11-23	0.650	0.650	0.650	0.650	0.650	0
2023-11-22	0.670	0.670	0.640	0.650	0.650	70,000
2023-11-21	0.680	0.680	0.680	0.680	0.680	0
2023-11-20	0.680	0.680	0.680	0.680	0.680	0
2023-11-17	0.680	0.680	0.680	0.680	0.680	4,000

← NewerPage 12 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.