Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.540	0.540	0.540	0.540	0.540	0
2026-07-28	0.500	0.540	0.500	0.540	0.540	48,000
2026-07-27	0.520	0.520	0.500	0.500	0.500	2,000
2026-07-24	0.520	0.520	0.520	0.520	0.520	0
2026-07-23	0.520	0.520	0.520	0.520	0.520	0
2026-07-22	0.495	0.560	0.495	0.520	0.520	73,000
2026-07-21	0.480	0.480	0.480	0.480	0.480	2,000
2026-07-20	0.475	0.475	0.475	0.475	0.475	0
2026-07-17	0.460	0.460	0.460	0.460	0.460	0
2026-07-16	0.470	0.470	0.460	0.460	0.460	19,000
2026-07-15	0.470	0.470	0.470	0.470	0.470	0
2026-07-14	0.480	0.480	0.460	0.470	0.470	78,000
2026-07-13	0.480	0.480	0.450	0.460	0.460	38,000
2026-07-10	0.520	0.530	0.500	0.500	0.500	27,000
2026-07-09	0.520	0.520	0.520	0.520	0.520	0
2026-07-08	0.520	0.520	0.520	0.520	0.520	0
2026-07-07	0.540	0.560	0.460	0.520	0.520	50,000
2026-07-06	0.520	0.560	0.520	0.520	0.520	5,000
2026-07-03	0.465	0.500	0.465	0.500	0.500	12,000
2026-07-02	0.475	0.475	0.475	0.475	0.475	2,000
2026-06-30	0.470	0.475	0.470	0.475	0.475	20,000
2026-06-29	0.475	0.475	0.475	0.475	0.475	0
2026-06-26	0.500	0.500	0.460	0.475	0.475	34,000
2026-06-25	0.520	0.520	0.510	0.510	0.510	15,000
2026-06-24	0.520	0.530	0.520	0.530	0.530	9,000
2026-06-23	0.540	0.540	0.540	0.540	0.540	0
2026-06-22	0.580	0.580	0.540	0.540	0.540	6,000
2026-06-18	0.550	0.580	0.540	0.580	0.580	109,000
2026-06-17	0.560	0.570	0.540	0.560	0.560	57,000
2026-06-16	0.580	0.580	0.580	0.580	0.580	0
2026-06-15	0.580	0.580	0.580	0.580	0.580	0
2026-06-12	0.580	0.580	0.580	0.580	0.580	0
2026-06-11	0.580	0.580	0.580	0.580	0.580	0
2026-06-10	0.600	0.600	0.580	0.580	0.580	16,000
2026-06-09	0.590	0.620	0.580	0.620	0.620	65,000
2026-06-08	0.590	0.600	0.550	0.590	0.590	117,000
2026-06-05	0.600	0.600	0.600	0.600	0.600	2,000
2026-06-04	0.610	0.620	0.600	0.600	0.600	44,000
2026-06-03	0.630	0.630	0.610	0.610	0.610	27,000
2026-06-02	0.620	0.630	0.600	0.630	0.630	274,000
2026-06-01	0.620	0.630	0.610	0.630	0.630	79,000
2026-05-29	0.610	0.640	0.610	0.640	0.640	7,000
2026-05-28	0.630	0.630	0.620	0.630	0.630	67,000
2026-05-27	0.660	0.660	0.630	0.640	0.640	115,000
2026-05-26	0.660	0.660	0.660	0.660	0.660	0
2026-05-22	0.630	0.660	0.620	0.660	0.660	33,000
2026-05-21	0.640	0.640	0.630	0.640	0.640	24,000
2026-05-20	0.650	0.660	0.630	0.640	0.640	54,000
2026-05-19	0.650	0.650	0.650	0.650	0.650	0
2026-05-18	0.650	0.650	0.650	0.650	0.650	0
2026-05-15	0.650	0.650	0.650	0.650	0.650	2,000
2026-05-14	0.640	0.640	0.620	0.640	0.640	82,000
2026-05-13	0.640	0.640	0.640	0.640	0.640	91,000
2026-05-12	0.650	0.650	0.620	0.640	0.640	211,000
2026-05-11	0.650	0.660	0.640	0.660	0.660	176,000
2026-05-08	0.660	0.670	0.660	0.670	0.670	63,000
2026-05-07	0.680	0.680	0.660	0.680	0.680	181,000
2026-05-06	0.670	0.670	0.670	0.670	0.670	0
2026-05-05	0.660	0.670	0.650	0.670	0.670	67,000
2026-05-04	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 2 of 5 · 245 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.