Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.350	1.350	1.350	1.350	1.350	0
2022-11-22	1.350	1.350	1.350	1.350	1.350	0
2022-11-21	1.350	1.350	1.350	1.350	1.350	0
2022-11-18	1.380	1.380	1.350	1.350	1.350	32,000
2022-11-17	1.350	1.350	1.350	1.350	1.350	0
2022-11-16	1.350	1.360	1.310	1.350	1.350	4,000
2022-11-15	1.340	1.360	1.340	1.360	1.360	2,000
2022-11-14	1.320	1.320	1.300	1.320	1.320	65,000
2022-11-11	1.300	1.300	1.280	1.290	1.290	137,000
2022-11-10	1.280	1.280	1.280	1.280	1.280	69,000
2022-11-09	1.340	1.340	1.340	1.340	1.340	0
2022-11-08	1.340	1.340	1.340	1.340	1.340	0
2022-11-07	1.260	1.350	1.260	1.350	1.350	6,000
2022-11-04	1.240	1.250	1.240	1.250	1.250	40,000
2022-11-03	1.250	1.250	1.240	1.250	1.250	94,000
2022-11-02	1.240	1.250	1.240	1.250	1.250	160,000
2022-11-01	1.240	1.240	1.240	1.240	1.240	0
2022-10-31	1.240	1.240	1.240	1.240	1.240	3,000
2022-10-28	1.240	1.240	1.240	1.240	1.240	5,000
2022-10-27	1.300	1.310	1.300	1.310	1.310	1,000
2022-10-26	1.270	1.270	1.240	1.270	1.270	62,000
2022-10-25	1.260	1.260	1.240	1.250	1.250	104,000
2022-10-24	1.250	1.270	1.230	1.260	1.260	274,000
2022-10-21	1.300	1.300	1.280	1.280	1.280	103,000
2022-10-20	1.300	1.300	1.260	1.300	1.300	161,000
2022-10-19	1.300	1.300	1.300	1.300	1.300	0
2022-10-18	1.310	1.320	1.270	1.300	1.300	72,000
2022-10-17	1.270	1.270	1.230	1.250	1.250	17,000
2022-10-14	1.270	1.320	1.260	1.290	1.290	20,000
2022-10-13	1.310	1.310	1.260	1.270	1.270	103,000
2022-10-12	1.290	1.310	1.290	1.300	1.300	26,000
2022-10-11	1.300	1.330	1.300	1.330	1.330	46,000
2022-10-10	1.350	1.350	1.350	1.350	1.350	0
2022-10-07	1.320	1.350	1.310	1.350	1.350	121,000
2022-10-06	1.380	1.390	1.380	1.390	1.390	24,000
2022-10-05	1.390	1.390	1.390	1.390	1.390	40,000
2022-10-03	1.320	1.320	1.320	1.320	1.320	0
2022-09-30	1.310	1.320	1.310	1.320	1.320	25,000
2022-09-29	1.380	1.380	1.300	1.300	1.300	142,000
2022-09-28	1.360	1.360	1.360	1.360	1.360	0
2022-09-27	1.360	1.360	1.270	1.360	1.360	327,000
2022-09-26	1.320	1.320	1.320	1.320	1.320	0
2022-09-23	1.380	1.380	1.280	1.320	1.320	4,000
2022-09-22	1.380	1.380	1.380	1.380	1.380	4,000
2022-09-21	1.380	1.380	1.380	1.380	1.380	24,000
2022-09-20	1.360	1.380	1.350	1.380	1.380	52,000
2022-09-19	1.380	1.380	1.360	1.360	1.360	4,000
2022-09-16	1.410	1.410	1.350	1.360	1.360	261,000
2022-09-15	1.430	1.440	1.410	1.410	1.410	245,000
2022-09-14	1.440	1.510	1.410	1.510	1.510	110,000
2022-09-13	1.430	1.430	1.430	1.430	1.430	0
2022-09-09	1.420	1.450	1.410	1.410	1.410	225,000
2022-09-08	1.450	1.450	1.430	1.430	1.430	52,000
2022-09-07	1.430	1.430	1.420	1.430	1.430	38,000
2022-09-06	1.500	1.520	1.450	1.480	1.480	25,000
2022-09-05	1.430	1.490	1.420	1.490	1.490	14,000
2022-09-02	1.420	1.430	1.410	1.430	1.430	15,000
2022-09-01	1.480	1.480	1.420	1.480	1.480	69,000
2022-08-31	1.500	1.500	1.500	1.500	1.500	10,000
2022-08-30	1.460	1.500	1.460	1.500	1.500	138,000

← NewerPage 17 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.