Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.570	1.570	1.450	1.480	1.480	152,000
2022-08-26	1.490	1.640	1.480	1.600	1.600	11,000
2022-08-25	1.490	1.490	1.490	1.490	1.490	0
2022-08-24	1.500	1.500	1.490	1.490	1.490	11,000
2022-08-23	1.530	1.530	1.530	1.530	1.530	0
2022-08-22	1.550	1.550	1.530	1.530	1.530	8,000
2022-08-19	1.490	1.550	1.490	1.530	1.530	126,000
2022-08-18	1.490	1.500	1.420	1.420	1.420	87,000
2022-08-17	1.510	1.510	1.450	1.450	1.450	139,000
2022-08-16	1.460	1.460	1.450	1.450	1.450	31,000
2022-08-15	1.460	1.460	1.460	1.460	1.460	19,000
2022-08-12	1.510	1.510	1.430	1.450	1.450	29,000
2022-08-11	1.500	1.500	1.450	1.490	1.490	95,000
2022-08-10	1.510	1.520	1.410	1.430	1.430	349,000
2022-08-09	1.640	1.640	1.500	1.510	1.510	642,000
2022-08-08	1.560	1.560	1.560	1.560	1.560	0
2022-08-05	1.520	1.550	1.510	1.550	1.550	65,000
2022-08-04	1.520	1.520	1.500	1.520	1.520	21,000
2022-08-03	1.500	1.520	1.500	1.510	1.510	33,000
2022-08-02	1.540	1.540	1.500	1.510	1.510	57,000
2022-08-01	1.580	1.580	1.540	1.540	1.540	128,000
2022-07-29	1.580	1.590	1.570	1.590	1.590	70,000
2022-07-28	1.650	1.650	1.570	1.580	1.580	17,000
2022-07-27	1.600	1.600	1.550	1.560	1.560	19,000
2022-07-26	1.600	1.600	1.550	1.600	1.600	47,000
2022-07-25	1.600	1.600	1.550	1.550	1.550	381,000
2022-07-22	1.600	1.600	1.590	1.600	1.600	16,000
2022-07-21	1.600	1.600	1.600	1.600	1.600	0
2022-07-20	1.640	1.660	1.590	1.590	1.590	39,000
2022-07-19	1.580	1.580	1.580	1.580	1.580	0
2022-07-18	1.600	1.600	1.580	1.580	1.580	58,000
2022-07-15	1.610	1.610	1.600	1.610	1.610	10,000
2022-07-14	1.640	1.640	1.600	1.630	1.630	30,000
2022-07-13	1.630	1.630	1.590	1.630	1.630	18,000
2022-07-12	1.660	1.670	1.620	1.620	1.620	12,000
2022-07-11	1.620	1.660	1.590	1.620	1.620	294,000
2022-07-08	1.620	1.660	1.620	1.660	1.660	13,000
2022-07-07	1.670	1.670	1.670	1.670	1.670	0
2022-07-06	1.670	1.670	1.670	1.670	1.670	0
2022-07-05	1.670	1.670	1.670	1.670	1.670	0
2022-07-04	1.700	1.700	1.570	1.670	1.670	85,000
2022-06-30	1.770	1.770	1.710	1.710	1.590	23,000
2022-06-29	1.780	1.780	1.730	1.730	1.609	29,000
2022-06-28	1.750	1.800	1.730	1.730	1.609	21,000
2022-06-27	1.700	1.740	1.700	1.730	1.609	689,000
2022-06-24	1.710	1.710	1.690	1.690	1.571	20,000
2022-06-23	1.690	1.690	1.690	1.690	1.571	16,000
2022-06-22	1.680	1.690	1.680	1.690	1.571	14,000
2022-06-21	1.680	1.760	1.680	1.690	1.571	20,000
2022-06-20	1.690	1.690	1.680	1.690	1.571	51,000
2022-06-17	1.690	1.690	1.690	1.690	1.571	0
2022-06-16	1.700	1.700	1.670	1.680	1.562	13,000
2022-06-15	1.730	1.730	1.700	1.700	1.581	13,000
2022-06-14	1.680	1.790	1.660	1.710	1.590	111,000
2022-06-13	1.710	1.710	1.710	1.710	1.590	18,000
2022-06-10	1.760	1.760	1.710	1.710	1.590	90,000
2022-06-09	1.700	1.740	1.700	1.720	1.599	26,000
2022-06-08	1.750	1.760	1.680	1.690	1.571	35,000
2022-06-07	1.740	1.770	1.690	1.750	1.627	57,000
2022-06-06	1.710	1.710	1.690	1.690	1.571	72,000

← NewerPage 18 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.