Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.680	0.680	0.680	0.680	0.680	4,000
2023-11-16	0.680	0.680	0.680	0.680	0.680	0
2023-11-15	0.680	0.680	0.680	0.680	0.680	0
2023-11-14	0.680	0.680	0.680	0.680	0.680	0
2023-11-13	0.680	0.680	0.680	0.680	0.680	0
2023-11-10	0.700	0.700	0.700	0.700	0.700	0
2023-11-09	0.740	0.740	0.700	0.700	0.700	23,000
2023-11-08	0.720	0.750	0.680	0.750	0.750	13,000
2023-11-07	0.740	0.750	0.670	0.690	0.690	270,000
2023-11-06	0.720	0.740	0.700	0.740	0.740	65,000
2023-11-03	0.730	0.730	0.730	0.730	0.730	0
2023-11-02	0.720	0.730	0.640	0.730	0.730	128,000
2023-11-01	0.620	0.670	0.620	0.670	0.670	4,000
2023-10-31	0.640	0.640	0.620	0.620	0.620	6,000
2023-10-30	0.680	0.680	0.640	0.640	0.640	11,000
2023-10-27	0.660	0.660	0.660	0.660	0.660	0
2023-10-26	0.700	0.700	0.700	0.700	0.700	0
2023-10-25	0.600	0.720	0.510	0.720	0.720	19,000
2023-10-24	0.640	0.640	0.640	0.640	0.640	0
2023-10-20	0.650	0.650	0.640	0.640	0.640	94,000
2023-10-19	0.650	0.650	0.620	0.620	0.620	44,000
2023-10-18	1.000	1.000	0.780	0.780	0.780	12,000
2023-10-17	0.650	0.650	0.640	0.640	0.640	9,000
2023-10-16	0.750	0.750	0.620	0.640	0.640	53,000
2023-10-13	0.640	0.640	0.640	0.640	0.640	0
2023-10-12	0.630	0.640	0.630	0.640	0.640	59,000
2023-10-11	0.630	0.640	0.620	0.620	0.620	138,000
2023-10-10	0.640	0.640	0.640	0.640	0.640	6,000
2023-10-09	0.640	0.640	0.640	0.640	0.640	0
2023-10-06	0.780	0.780	0.620	0.640	0.640	19,000
2023-10-05	0.710	0.710	0.710	0.710	0.710	0
2023-10-04	0.710	0.710	0.710	0.710	0.710	0
2023-10-03	0.710	0.710	0.710	0.710	0.710	0
2023-09-29	0.710	0.710	0.710	0.710	0.710	0
2023-09-28	0.710	0.710	0.710	0.710	0.710	0
2023-09-27	0.750	0.750	0.700	0.710	0.710	27,000
2023-09-26	0.800	0.810	0.660	0.790	0.790	3,000
2023-09-25	0.670	0.670	0.660	0.660	0.660	10,000
2023-09-22	0.670	0.700	0.670	0.670	0.670	57,000
2023-09-21	0.700	0.700	0.620	0.690	0.690	3,000
2023-09-20	0.660	0.670	0.590	0.670	0.670	17,000
2023-09-19	0.660	0.660	0.660	0.660	0.660	2,000
2023-09-18	0.660	0.660	0.620	0.660	0.660	76,000
2023-09-15	0.680	0.680	0.660	0.680	0.680	21,000
2023-09-14	0.710	0.710	0.690	0.690	0.690	58,000
2023-09-13	0.710	0.710	0.700	0.710	0.710	177,000
2023-09-12	0.740	0.750	0.700	0.710	0.710	41,000
2023-09-11	0.750	0.760	0.730	0.730	0.730	14,000
2023-09-07	0.730	0.730	0.730	0.730	0.730	2,000
2023-09-06	0.730	0.730	0.710	0.730	0.730	35,000
2023-09-05	0.710	0.710	0.690	0.710	0.710	149,000
2023-09-04	0.720	0.720	0.710	0.720	0.720	79,000
2023-08-31	0.750	0.750	0.750	0.750	0.750	8,000
2023-08-30	0.790	0.790	0.750	0.750	0.750	14,000
2023-08-29	0.790	0.790	0.790	0.790	0.790	0
2023-08-28	0.800	0.800	0.800	0.800	0.800	0
2023-08-25	0.790	0.860	0.700	0.820	0.820	187,000
2023-08-24	0.800	0.800	0.800	0.800	0.800	0
2023-08-23	0.800	0.800	0.800	0.800	0.800	0
2023-08-22	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 13 of 21 · 1,230 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.