Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.880	1.890	1.870	1.890	1.757	125,000
2022-03-02	1.870	1.900	1.870	1.880	1.748	110,000
2022-03-01	1.890	1.890	1.860	1.890	1.757	193,000
2022-02-28	1.910	1.910	1.860	1.880	1.748	321,000
2022-02-25	1.910	1.920	1.890	1.900	1.767	138,000
2022-02-24	1.920	1.920	1.890	1.900	1.767	147,000
2022-02-23	1.900	1.920	1.900	1.910	1.776	127,000
2022-02-22	1.920	1.930	1.900	1.910	1.776	100,000
2022-02-21	1.910	1.920	1.900	1.920	1.785	81,000
2022-02-18	1.910	1.920	1.900	1.900	1.767	152,000
2022-02-17	1.910	1.910	1.890	1.910	1.776	199,000
2022-02-16	1.920	1.920	1.890	1.910	1.776	252,000
2022-02-15	1.920	1.930	1.900	1.910	1.776	100,000
2022-02-14	1.930	1.930	1.910	1.920	1.785	97,000
2022-02-11	1.910	1.940	1.910	1.930	1.795	149,000
2022-02-10	1.940	1.940	1.900	1.920	1.785	450,000
2022-02-09	1.940	1.940	1.900	1.940	1.804	736,000
2022-02-08	1.920	1.940	1.910	1.920	1.785	191,000
2022-02-07	1.910	1.930	1.910	1.920	1.785	143,000
2022-02-04	1.890	1.910	1.870	1.910	1.776	128,000
2022-01-31	1.900	1.900	1.860	1.890	1.757	104,000
2022-01-28	1.870	1.910	1.860	1.900	1.767	346,000
2022-01-27	1.900	1.900	1.820	1.850	1.720	624,000
2022-01-26	1.910	1.920	1.900	1.900	1.767	126,000
2022-01-25	1.900	1.920	1.900	1.910	1.776	165,000
2022-01-24	1.900	1.910	1.900	1.910	1.776	115,000
2022-01-21	1.900	1.900	1.870	1.890	1.757	158,000
2022-01-20	1.940	1.940	1.870	1.890	1.757	265,000
2022-01-19	1.880	1.880	1.880	1.880	1.748	80,000
2022-01-18	1.880	1.890	1.880	1.880	1.748	130,000
2022-01-17	1.870	1.880	1.870	1.880	1.748	62,000
2022-01-14	1.890	1.890	1.870	1.870	1.739	243,000
2022-01-13	1.890	1.890	1.880	1.880	1.748	134,000
2022-01-12	1.880	1.880	1.870	1.870	1.739	187,000
2022-01-11	1.880	1.890	1.850	1.870	1.739	210,000
2022-01-10	1.890	1.890	1.850	1.860	1.730	271,000
2022-01-07	1.940	1.940	1.840	1.860	1.730	289,000
2022-01-06	1.830	1.850	1.810	1.850	1.720	313,000
2022-01-05	1.830	1.840	1.810	1.830	1.702	241,000
2022-01-04	1.830	1.830	1.810	1.830	1.702	223,000
2022-01-03	1.850	1.860	1.820	1.830	1.702	268,000
2021-12-31	1.840	1.840	1.800	1.830	1.702	134,000
2021-12-30	1.830	1.840	1.820	1.830	1.702	507,000
2021-12-29	1.830	1.840	1.820	1.830	1.702	181,000
2021-12-28	1.840	1.840	1.820	1.830	1.702	174,000
2021-12-24	1.840	1.840	1.820	1.820	1.692	122,000
2021-12-23	1.830	1.850	1.820	1.830	1.702	252,000
2021-12-22	1.760	1.810	1.760	1.810	1.683	300,000
2021-12-21	1.740	1.780	1.720	1.760	1.637	389,000
2021-12-20	1.790	1.810	1.730	1.740	1.618	891,000
2021-12-17	1.780	1.790	1.780	1.790	1.664	89,000
2021-12-16	1.770	1.780	1.760	1.780	1.655	143,000
2021-12-15	1.760	1.780	1.750	1.760	1.637	96,000
2021-12-14	1.750	1.770	1.740	1.770	1.646	173,000
2021-12-13	1.810	1.810	1.720	1.750	1.627	841,000
2021-12-10	1.790	1.800	1.770	1.790	1.664	143,000
2021-12-09	1.790	1.820	1.760	1.790	1.664	732,000
2021-12-08	1.810	1.840	1.760	1.770	1.646	942,000
2021-12-07	1.800	1.810	1.800	1.800	1.674	120,000
2021-12-06	1.800	1.810	1.800	1.810	1.683	167,000

← NewerPage 20 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.