Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.690	1.710	1.670	1.710	1.590	34,000
2022-06-01	1.690	1.690	1.650	1.680	1.562	24,000
2022-05-31	1.660	1.700	1.650	1.690	1.571	98,000
2022-05-30	1.660	1.730	1.650	1.660	1.544	22,000
2022-05-27	1.670	1.700	1.660	1.670	1.553	18,000
2022-05-26	1.680	1.740	1.670	1.670	1.553	43,000
2022-05-25	1.670	1.680	1.670	1.670	1.553	94,000
2022-05-24	1.680	1.700	1.670	1.670	1.553	189,000
2022-05-23	1.680	1.700	1.640	1.670	1.553	44,000
2022-05-20	1.700	1.750	1.660	1.670	1.553	59,000
2022-05-19	1.690	1.690	1.670	1.680	1.562	45,000
2022-05-18	1.670	1.670	1.650	1.670	1.553	156,000
2022-05-17	1.660	1.660	1.630	1.650	1.534	72,000
2022-05-16	1.660	1.660	1.650	1.650	1.534	51,000
2022-05-13	1.690	1.690	1.550	1.650	1.534	260,000
2022-05-12	1.720	1.720	1.620	1.700	1.581	165,000
2022-05-11	1.720	1.720	1.720	1.720	1.599	0
2022-05-10	1.800	1.800	1.710	1.720	1.599	5,000
2022-05-06	1.800	1.800	1.800	1.800	1.674	0
2022-05-05	1.810	1.810	1.790	1.800	1.674	20,000
2022-05-04	1.810	1.830	1.810	1.810	1.683	21,000
2022-05-03	1.790	1.810	1.710	1.810	1.683	44,000
2022-04-29	1.760	1.800	1.760	1.800	1.674	57,000
2022-04-28	1.780	1.810	1.760	1.800	1.674	149,000
2022-04-27	1.690	1.790	1.650	1.780	1.655	491,000
2022-04-26	1.690	1.750	1.680	1.720	1.599	34,000
2022-04-25	1.690	1.700	1.670	1.690	1.571	212,000
2022-04-22	1.720	1.750	1.690	1.700	1.581	105,000
2022-04-21	1.710	1.710	1.700	1.700	1.581	205,000
2022-04-20	1.750	1.770	1.750	1.770	1.646	71,000
2022-04-19	1.720	1.770	1.710	1.760	1.637	141,000
2022-04-14	1.750	1.770	1.720	1.720	1.599	139,000
2022-04-13	1.780	1.780	1.740	1.760	1.637	47,000
2022-04-12	1.750	1.780	1.740	1.750	1.627	60,000
2022-04-11	1.800	1.800	1.730	1.740	1.618	158,000
2022-04-08	1.800	1.800	1.770	1.790	1.664	10,000
2022-04-07	1.810	1.810	1.750	1.770	1.646	51,000
2022-04-06	1.800	1.820	1.790	1.810	1.683	144,000
2022-04-04	1.790	1.790	1.770	1.790	1.664	72,000
2022-04-01	1.780	1.790	1.770	1.790	1.664	29,000
2022-03-31	1.780	1.790	1.780	1.780	1.655	300,000
2022-03-30	1.770	1.790	1.770	1.790	1.664	87,000
2022-03-29	1.780	1.780	1.770	1.770	1.646	96,000
2022-03-28	1.850	1.850	1.710	1.770	1.646	952,000
2022-03-25	1.840	1.880	1.840	1.870	1.739	61,000
2022-03-24	1.800	1.830	1.780	1.830	1.702	89,000
2022-03-23	1.810	1.810	1.790	1.810	1.683	332,000
2022-03-22	1.850	1.860	1.800	1.800	1.674	16,000
2022-03-21	1.810	1.880	1.810	1.820	1.692	107,000
2022-03-18	1.800	1.830	1.750	1.810	1.683	57,000
2022-03-17	1.780	1.800	1.760	1.800	1.674	66,000
2022-03-16	1.760	1.780	1.700	1.750	1.627	10,000
2022-03-15	1.700	1.710	1.680	1.680	1.562	616,000
2022-03-14	1.800	1.810	1.700	1.720	1.599	147,000
2022-03-11	1.790	1.800	1.770	1.790	1.664	57,000
2022-03-10	1.870	1.870	1.790	1.790	1.664	71,000
2022-03-09	1.790	1.840	1.790	1.810	1.683	73,000
2022-03-08	1.840	1.840	1.780	1.830	1.702	72,000
2022-03-07	1.840	1.860	1.840	1.850	1.720	171,000
2022-03-04	1.870	1.880	1.840	1.850	1.720	377,000

← NewerPage 19 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.