Kunming Dianchi Water Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 1.840 | 1.840 | 1.780 | 1.790 | 1.664 | 410,000 |
| 2021-12-02 | 1.810 | 1.810 | 1.800 | 1.800 | 1.674 | 149,000 |
| 2021-12-01 | 1.820 | 1.820 | 1.800 | 1.810 | 1.683 | 96,000 |
| 2021-11-30 | 1.800 | 1.820 | 1.790 | 1.800 | 1.674 | 162,000 |
| 2021-11-29 | 1.810 | 1.810 | 1.790 | 1.800 | 1.674 | 312,000 |
| 2021-11-26 | 1.820 | 1.830 | 1.810 | 1.810 | 1.683 | 214,000 |
| 2021-11-25 | 1.820 | 1.820 | 1.810 | 1.820 | 1.692 | 119,000 |
| 2021-11-24 | 1.820 | 1.830 | 1.810 | 1.820 | 1.692 | 203,000 |
| 2021-11-23 | 1.810 | 1.820 | 1.800 | 1.810 | 1.683 | 219,000 |
| 2021-11-22 | 1.840 | 1.840 | 1.800 | 1.800 | 1.674 | 583,000 |
| 2021-11-19 | 1.850 | 1.850 | 1.820 | 1.830 | 1.702 | 139,000 |
| 2021-11-18 | 1.850 | 1.870 | 1.820 | 1.820 | 1.692 | 198,000 |
| 2021-11-17 | 1.860 | 1.860 | 1.830 | 1.840 | 1.711 | 212,000 |
| 2021-11-16 | 1.870 | 1.870 | 1.830 | 1.860 | 1.730 | 297,000 |
| 2021-11-15 | 1.900 | 1.910 | 1.880 | 1.890 | 1.701 | 355,000 |
| 2021-11-12 | 1.890 | 1.900 | 1.870 | 1.890 | 1.701 | 257,000 |
| 2021-11-11 | 1.890 | 1.890 | 1.870 | 1.890 | 1.701 | 104,000 |
| 2021-11-10 | 1.890 | 1.890 | 1.860 | 1.890 | 1.701 | 188,000 |
| 2021-11-09 | 1.900 | 1.900 | 1.880 | 1.890 | 1.701 | 237,000 |
| 2021-11-08 | 1.870 | 1.900 | 1.870 | 1.890 | 1.701 | 207,000 |
| 2021-11-05 | 1.910 | 1.910 | 1.870 | 1.870 | 1.683 | 153,000 |
| 2021-11-04 | 1.900 | 1.900 | 1.880 | 1.890 | 1.701 | 233,000 |
| 2021-11-03 | 1.910 | 1.910 | 1.880 | 1.890 | 1.701 | 155,000 |
| 2021-11-02 | 1.920 | 1.920 | 1.880 | 1.880 | 1.692 | 192,000 |
| 2021-11-01 | 1.910 | 1.920 | 1.900 | 1.900 | 1.710 | 141,000 |
| 2021-10-29 | 1.900 | 1.910 | 1.870 | 1.890 | 1.701 | 687,000 |
| 2021-10-28 | 1.910 | 1.910 | 1.890 | 1.910 | 1.719 | 218,000 |
| 2021-10-27 | 1.920 | 1.930 | 1.900 | 1.920 | 1.728 | 259,000 |
| 2021-10-26 | 1.910 | 1.930 | 1.900 | 1.920 | 1.728 | 141,000 |
| 2021-10-25 | 1.950 | 1.950 | 1.920 | 1.920 | 1.728 | 247,000 |
| 2021-10-22 | 1.930 | 1.950 | 1.910 | 1.940 | 1.746 | 250,000 |
| 2021-10-21 | 1.970 | 1.980 | 1.930 | 1.930 | 1.737 | 312,000 |
| 2021-10-20 | 1.960 | 1.960 | 1.930 | 1.950 | 1.755 | 160,000 |
| 2021-10-19 | 1.950 | 1.950 | 1.930 | 1.940 | 1.746 | 168,000 |
| 2021-10-18 | 1.960 | 1.960 | 1.920 | 1.930 | 1.737 | 429,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.