Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.720	0.720	0.720	0.720	0.720	39,000
2026-01-27	0.740	0.750	0.720	0.720	0.720	41,000
2026-01-26	0.720	0.720	0.720	0.720	0.720	81,000
2026-01-23	0.720	0.720	0.720	0.720	0.720	66,000
2026-01-22	0.730	0.730	0.730	0.730	0.730	31,000
2026-01-21	0.740	0.740	0.720	0.730	0.730	4,000
2026-01-20	0.720	0.740	0.720	0.740	0.740	25,000
2026-01-19	0.750	0.750	0.730	0.740	0.740	37,000
2026-01-16	0.750	0.750	0.730	0.740	0.740	37,000
2026-01-15	0.740	0.740	0.710	0.730	0.730	323,000
2026-01-14	0.760	0.760	0.740	0.740	0.740	7,000
2026-01-13	0.740	0.760	0.740	0.740	0.740	52,000
2026-01-12	0.740	0.740	0.740	0.740	0.740	0
2026-01-09	0.740	0.740	0.740	0.740	0.740	60,000
2026-01-08	0.740	0.740	0.740	0.740	0.740	21,000
2026-01-07	0.740	0.740	0.740	0.740	0.740	53,000
2026-01-06	0.750	0.750	0.740	0.740	0.740	84,000
2026-01-05	0.760	0.760	0.760	0.760	0.760	0
2026-01-02	0.780	0.790	0.750	0.760	0.760	129,000
2025-12-31	0.760	0.800	0.760	0.800	0.800	7,000
2025-12-30	0.760	0.780	0.750	0.750	0.750	29,000
2025-12-29	0.750	0.800	0.750	0.790	0.790	59,000
2025-12-24	0.750	0.750	0.750	0.750	0.750	40,000
2025-12-23	0.750	0.750	0.740	0.750	0.750	61,000
2025-12-22	0.760	0.780	0.740	0.740	0.740	172,000
2025-12-19	0.750	0.770	0.740	0.750	0.750	85,000
2025-12-18	0.740	0.760	0.730	0.740	0.740	116,000
2025-12-17	0.750	0.770	0.730	0.750	0.750	337,000
2025-12-16	0.730	0.730	0.730	0.730	0.730	0
2025-12-15	0.730	0.730	0.730	0.730	0.730	14,000
2025-12-12	0.750	0.750	0.750	0.750	0.750	150,000
2025-12-11	0.750	0.750	0.750	0.750	0.750	0
2025-12-10	0.750	0.750	0.750	0.750	0.750	10,000
2025-12-09	0.750	0.770	0.740	0.740	0.740	109,000
2025-12-08	0.760	0.780	0.730	0.740	0.740	223,000
2025-12-05	0.750	0.750	0.730	0.740	0.740	117,000
2025-12-04	0.740	0.740	0.730	0.740	0.740	69,000
2025-12-03	0.750	0.750	0.730	0.750	0.750	60,000
2025-12-02	0.760	0.760	0.720	0.750	0.750	331,000
2025-12-01	0.760	0.760	0.740	0.750	0.750	152,000
2025-11-28	0.760	0.760	0.730	0.750	0.750	158,000
2025-11-27	0.760	0.760	0.730	0.750	0.750	156,000
2025-11-26	0.780	0.800	0.740	0.800	0.800	261,000
2025-11-25	0.750	0.750	0.750	0.750	0.750	8,000
2025-11-24	0.780	0.780	0.750	0.750	0.750	464,000
2025-11-21	0.760	0.780	0.750	0.750	0.750	99,000
2025-11-20	0.800	0.800	0.770	0.770	0.770	42,000
2025-11-19	0.790	0.800	0.760	0.780	0.780	405,000
2025-11-18	0.770	0.800	0.770	0.770	0.770	66,000
2025-11-17	0.790	0.800	0.780	0.780	0.780	29,000
2025-11-14	0.790	0.800	0.780	0.790	0.790	139,000
2025-11-13	0.800	0.800	0.790	0.790	0.790	32,000
2025-11-12	0.790	0.820	0.780	0.800	0.800	217,000
2025-11-11	0.800	0.820	0.800	0.820	0.820	76,000
2025-11-10	0.840	0.840	0.810	0.810	0.810	201,000
2025-11-07	0.850	0.880	0.840	0.850	0.850	102,000
2025-11-06	0.820	0.860	0.810	0.860	0.860	134,000
2025-11-05	0.870	0.880	0.830	0.830	0.830	39,000
2025-11-04	0.840	0.900	0.810	0.900	0.900	389,000
2025-11-03	0.830	0.830	0.800	0.800	0.800	1,000

← NewerPage 4 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.