Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.800	0.800	0.800	0.800	0.800	0
2023-08-18	0.820	0.850	0.710	0.800	0.800	92,000
2023-08-17	0.750	0.810	0.750	0.790	0.790	92,000
2023-08-16	0.810	0.850	0.750	0.850	0.850	85,000
2023-08-15	0.880	0.880	0.820	0.830	0.830	18,000
2023-08-14	0.900	0.900	0.900	0.900	0.900	0
2023-08-11	0.930	0.930	0.930	0.930	0.930	0
2023-08-10	0.840	0.970	0.830	0.940	0.940	166,000
2023-08-09	0.840	0.850	0.840	0.850	0.850	19,000
2023-08-08	0.840	0.840	0.810	0.840	0.840	82,000
2023-08-07	0.990	0.990	0.860	0.870	0.870	2,000
2023-08-04	0.930	0.930	0.850	0.860	0.860	7,000
2023-08-03	1.000	1.000	0.850	0.950	0.950	27,000
2023-08-02	0.850	0.900	0.850	0.850	0.850	7,000
2023-08-01	0.990	0.990	0.850	0.850	0.850	56,000
2023-07-31	0.840	1.080	0.840	0.910	0.910	106,000
2023-07-28	0.840	0.840	0.840	0.840	0.840	73,000
2023-07-27	0.830	0.830	0.810	0.830	0.830	100,000
2023-07-26	0.830	0.830	0.830	0.830	0.830	0
2023-07-25	0.830	0.830	0.830	0.830	0.830	0
2023-07-24	0.830	0.830	0.820	0.830	0.830	7,000
2023-07-21	0.810	0.840	0.810	0.810	0.810	41,000
2023-07-20	0.830	0.830	0.810	0.810	0.810	4,000
2023-07-19	0.830	0.830	0.810	0.810	0.810	6,000
2023-07-18	0.810	0.810	0.810	0.810	0.810	31,000
2023-07-14	0.820	0.820	0.820	0.820	0.820	11,000
2023-07-13	0.810	0.810	0.810	0.810	0.810	13,000
2023-07-12	0.820	0.820	0.820	0.820	0.820	0
2023-07-11	0.820	0.820	0.820	0.820	0.820	0
2023-07-10	0.880	0.880	0.820	0.820	0.820	9,000
2023-07-07	0.800	0.830	0.800	0.810	0.810	126,000
2023-07-06	0.830	0.830	0.810	0.830	0.830	253,000
2023-07-05	0.830	0.830	0.830	0.830	0.830	87,000
2023-07-04	0.850	0.850	0.830	0.850	0.850	25,000
2023-07-03	0.860	0.860	0.850	0.850	0.850	106,000
2023-06-30	0.880	0.880	0.840	0.860	0.860	10,000
2023-06-29	0.880	0.880	0.880	0.880	0.880	0
2023-06-28	0.870	0.870	0.870	0.870	0.870	0
2023-06-27	0.890	0.890	0.870	0.870	0.870	43,000
2023-06-26	0.910	0.910	0.880	0.880	0.880	31,000
2023-06-23	0.930	0.930	0.930	0.930	0.930	0
2023-06-21	0.930	0.930	0.930	0.930	0.930	0
2023-06-20	0.930	0.930	0.930	0.930	0.930	0
2023-06-19	0.950	0.950	0.900	0.930	0.930	24,000
2023-06-16	0.900	0.900	0.900	0.900	0.900	13,000
2023-06-15	0.900	0.900	0.900	0.900	0.900	5,000
2023-06-14	0.900	0.900	0.900	0.900	0.900	2,000
2023-06-13	0.930	0.930	0.900	0.900	0.900	9,000
2023-06-12	0.910	0.930	0.910	0.910	0.910	28,000
2023-06-09	0.920	0.920	0.900	0.910	0.910	150,000
2023-06-08	0.930	0.930	0.930	0.930	0.930	0
2023-06-07	0.910	0.930	0.900	0.930	0.930	23,000
2023-06-06	0.930	0.930	0.920	0.920	0.920	14,000
2023-06-05	0.920	0.920	0.920	0.920	0.920	200,000
2023-06-02	0.900	0.900	0.900	0.900	0.900	2,000
2023-06-01	0.910	0.910	0.900	0.900	0.900	135,000
2023-05-31	0.920	0.920	0.920	0.920	0.920	314,000
2023-05-30	0.910	0.910	0.900	0.900	0.900	88,000
2023-05-29	0.920	0.920	0.900	0.900	0.900	27,000
2023-05-25	0.930	0.930	0.890	0.900	0.900	232,000

← NewerPage 14 of 21 · 1,235 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.