Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.940	0.940	0.920	0.930	0.930	66,000
2023-05-23	0.950	0.950	0.940	0.940	0.940	25,000
2023-05-22	0.980	1.000	0.940	1.000	1.000	46,000
2023-05-19	0.990	0.990	0.920	0.940	0.940	7,000
2023-05-18	0.960	0.960	0.950	0.960	0.960	211,000
2023-05-17	0.990	0.990	0.960	0.960	0.960	30,000
2023-05-16	0.980	0.990	0.970	0.990	0.990	43,000
2023-05-15	0.960	0.980	0.960	0.980	0.980	14,000
2023-05-12	0.990	1.030	0.960	0.960	0.960	97,000
2023-05-11	0.980	0.990	0.960	0.990	0.990	32,000
2023-05-10	1.010	1.020	0.980	0.980	0.980	207,000
2023-05-09	1.020	1.020	0.960	0.990	0.990	24,000
2023-05-08	0.960	0.960	0.960	0.960	0.960	319,000
2023-05-05	1.030	1.030	0.950	0.950	0.950	31,000
2023-05-04	0.950	0.960	0.930	0.960	0.960	155,000
2023-05-03	0.950	0.960	0.950	0.950	0.950	26,000
2023-05-02	0.950	1.070	0.950	0.960	0.960	27,000
2023-04-28	0.960	0.960	0.950	0.950	0.950	85,000
2023-04-27	0.970	0.970	0.960	0.960	0.960	48,000
2023-04-26	0.940	0.980	0.940	0.980	0.980	90,000
2023-04-25	0.990	0.990	0.900	0.910	0.910	84,000
2023-04-24	0.990	1.010	0.990	1.000	1.000	89,000
2023-04-21	1.000	1.010	0.990	1.000	1.000	466,000
2023-04-20	1.040	1.040	1.000	1.020	1.020	47,000
2023-04-19	1.080	1.080	1.040	1.040	1.040	65,000
2023-04-18	1.030	1.030	1.030	1.030	1.030	52,000
2023-04-17	1.070	1.070	1.020	1.030	1.030	80,000
2023-04-14	1.080	1.080	1.060	1.070	1.070	122,000
2023-04-13	1.080	1.080	1.060	1.070	1.070	2,000
2023-04-12	1.080	1.080	1.070	1.080	1.080	104,000
2023-04-11	1.080	1.090	1.080	1.080	1.080	84,000
2023-04-06	1.090	1.090	1.080	1.080	1.080	119,000
2023-04-04	1.090	1.090	1.070	1.080	1.080	186,000
2023-04-03	1.100	1.120	1.070	1.090	1.090	34,000
2023-03-31	1.100	1.100	1.100	1.100	1.100	0
2023-03-30	1.130	1.130	1.100	1.100	1.100	100,000
2023-03-29	1.070	1.130	1.070	1.080	1.080	358,000
2023-03-28	1.050	1.080	1.050	1.070	1.070	561,000
2023-03-27	1.250	1.250	1.040	1.040	1.040	2,860,000
2023-03-24	1.380	1.380	1.380	1.380	1.380	0
2023-03-23	1.360	1.380	1.360	1.380	1.380	94,000
2023-03-22	1.380	1.380	1.340	1.360	1.360	25,000
2023-03-21	1.360	1.370	1.330	1.370	1.370	105,000
2023-03-20	1.370	1.370	1.360	1.360	1.360	14,000
2023-03-17	1.370	1.380	1.340	1.380	1.380	112,000
2023-03-16	1.350	1.350	1.350	1.350	1.350	0
2023-03-15	1.360	1.360	1.350	1.350	1.350	101,000
2023-03-14	1.360	1.360	1.350	1.350	1.350	22,000
2023-03-13	1.370	1.370	1.370	1.370	1.370	30,000
2023-03-10	1.380	1.380	1.370	1.370	1.370	6,000
2023-03-09	1.380	1.380	1.380	1.380	1.380	0
2023-03-08	1.380	1.380	1.370	1.370	1.370	7,000
2023-03-07	1.380	1.390	1.380	1.380	1.380	30,000
2023-03-06	1.390	1.410	1.360	1.390	1.390	37,000
2023-03-03	1.390	1.390	1.370	1.390	1.390	2,000
2023-03-02	1.340	1.400	1.340	1.400	1.400	51,000
2023-03-01	1.340	1.380	1.330	1.370	1.370	22,000
2023-02-28	1.380	1.380	1.340	1.340	1.340	50,000
2023-02-27	1.380	1.380	1.370	1.370	1.370	8,000
2023-02-24	1.390	1.390	1.370	1.370	1.370	13,000

← NewerPage 15 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.