Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.400	1.400	1.370	1.370	1.370	7,000
2023-02-22	1.410	1.410	1.410	1.410	1.410	0
2023-02-21	1.380	1.440	1.370	1.410	1.410	75,000
2023-02-20	1.400	1.430	1.360	1.370	1.370	180,000
2023-02-17	1.360	1.360	1.360	1.360	1.360	11,000
2023-02-16	1.360	1.370	1.360	1.370	1.370	6,000
2023-02-15	1.420	1.440	1.360	1.360	1.360	34,000
2023-02-14	1.430	1.430	1.390	1.390	1.390	51,000
2023-02-13	1.400	1.430	1.390	1.430	1.430	55,000
2023-02-10	1.390	1.440	1.380	1.380	1.380	50,000
2023-02-09	1.420	1.420	1.420	1.420	1.420	0
2023-02-08	1.390	1.420	1.380	1.420	1.420	18,000
2023-02-07	1.440	1.440	1.400	1.400	1.400	2,000
2023-02-06	1.400	1.400	1.390	1.400	1.400	29,000
2023-02-03	1.450	1.450	1.420	1.420	1.420	7,000
2023-02-02	1.440	1.450	1.400	1.420	1.420	105,000
2023-02-01	1.410	1.440	1.390	1.440	1.440	143,000
2023-01-31	1.450	1.450	1.410	1.440	1.440	17,000
2023-01-30	1.410	1.410	1.410	1.410	1.410	0
2023-01-27	1.450	1.450	1.370	1.390	1.390	105,000
2023-01-26	1.460	1.460	1.410	1.450	1.450	17,000
2023-01-20	1.410	1.410	1.410	1.410	1.410	0
2023-01-19	1.410	1.410	1.410	1.410	1.410	0
2023-01-18	1.410	1.410	1.410	1.410	1.410	17,000
2023-01-17	1.410	1.410	1.380	1.390	1.390	6,000
2023-01-16	1.400	1.400	1.390	1.390	1.390	54,000
2023-01-13	1.420	1.420	1.350	1.400	1.400	41,000
2023-01-12	1.400	1.400	1.400	1.400	1.400	0
2023-01-11	1.400	1.400	1.380	1.380	1.380	24,000
2023-01-10	1.440	1.440	1.400	1.400	1.400	25,000
2023-01-09	1.400	1.410	1.400	1.400	1.400	99,000
2023-01-06	1.400	1.400	1.380	1.400	1.400	31,000
2023-01-05	1.460	1.460	1.390	1.400	1.400	13,000
2023-01-04	1.360	1.450	1.360	1.450	1.450	197,000
2023-01-03	1.390	1.400	1.390	1.400	1.400	5,000
2022-12-30	1.400	1.400	1.350	1.390	1.390	7,000
2022-12-29	1.420	1.420	1.410	1.410	1.410	51,000
2022-12-28	1.440	1.440	1.430	1.430	1.430	9,000
2022-12-23	1.360	1.360	1.360	1.360	1.360	0
2022-12-22	1.370	1.370	1.340	1.360	1.360	601,000
2022-12-21	1.360	1.360	1.350	1.350	1.350	2,000
2022-12-20	1.360	1.360	1.360	1.360	1.360	6,000
2022-12-19	1.400	1.400	1.400	1.400	1.400	0
2022-12-16	1.400	1.400	1.400	1.400	1.400	0
2022-12-15	1.400	1.400	1.400	1.400	1.400	0
2022-12-14	1.410	1.410	1.400	1.400	1.400	7,000
2022-12-13	1.400	1.400	1.400	1.400	1.400	0
2022-12-12	1.420	1.420	1.420	1.420	1.420	0
2022-12-09	1.420	1.420	1.330	1.420	1.420	272,000
2022-12-08	1.420	1.420	1.420	1.420	1.420	0
2022-12-07	1.420	1.430	1.420	1.420	1.420	218,000
2022-12-06	1.360	1.360	1.360	1.360	1.360	0
2022-12-05	1.360	1.370	1.330	1.360	1.360	39,000
2022-12-02	1.360	1.360	1.360	1.360	1.360	0
2022-12-01	1.350	1.360	1.350	1.360	1.360	97,000
2022-11-30	1.350	1.350	1.310	1.320	1.320	67,000
2022-11-29	1.360	1.360	1.360	1.360	1.360	0
2022-11-28	1.350	1.380	1.310	1.380	1.380	13,000
2022-11-25	1.350	1.350	1.350	1.350	1.350	0
2022-11-24	1.350	1.350	1.350	1.350	1.350	0

← NewerPage 16 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.