Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.800	0.800	0.800	0.800	0.800	55,000
2025-10-30	0.840	0.840	0.800	0.810	0.810	37,000
2025-10-28	0.860	0.860	0.800	0.840	0.840	58,000
2025-10-27	0.890	0.890	0.800	0.820	0.820	60,000
2025-10-24	0.790	0.810	0.770	0.810	0.810	423,000
2025-10-23	0.750	0.790	0.750	0.790	0.790	416,000
2025-10-22	0.760	0.770	0.750	0.770	0.770	611,000
2025-10-21	0.760	0.760	0.760	0.760	0.760	106,000
2025-10-20	0.750	0.760	0.740	0.750	0.750	63,000
2025-10-17	0.730	0.750	0.730	0.750	0.750	112,000
2025-10-16	0.730	0.740	0.720	0.720	0.720	173,000
2025-10-15	0.710	0.720	0.710	0.720	0.720	106,000
2025-10-14	0.680	0.740	0.680	0.710	0.710	774,000
2025-10-13	0.690	0.700	0.680	0.690	0.690	255,000
2025-10-10	0.700	0.710	0.690	0.700	0.700	111,000
2025-10-09	0.710	0.750	0.690	0.720	0.720	609,000
2025-10-08	0.700	0.710	0.690	0.710	0.710	142,000
2025-10-06	0.690	0.720	0.690	0.720	0.720	95,000
2025-10-03	0.690	0.720	0.680	0.720	0.720	44,000
2025-10-02	0.690	0.750	0.690	0.720	0.720	694,000
2025-09-30	0.680	0.690	0.680	0.690	0.690	26,000
2025-09-29	0.700	0.730	0.680	0.680	0.680	166,000
2025-09-26	0.710	0.710	0.680	0.690	0.690	19,000
2025-09-25	0.690	0.700	0.680	0.700	0.700	54,000
2025-09-24	0.700	0.710	0.670	0.710	0.710	533,000
2025-09-23	0.680	0.700	0.660	0.700	0.700	21,000
2025-09-22	0.690	0.700	0.660	0.690	0.690	16,000
2025-09-19	0.680	0.710	0.650	0.710	0.710	579,000
2025-09-18	0.700	0.710	0.660	0.670	0.670	905,000
2025-09-17	0.700	0.720	0.670	0.720	0.720	934,000
2025-09-16	0.670	0.670	0.650	0.670	0.670	311,000
2025-09-15	0.730	0.730	0.670	0.670	0.670	344,000
2025-09-12	0.710	0.720	0.690	0.690	0.690	1,172,000
2025-09-11	0.730	0.730	0.720	0.720	0.720	312,000
2025-09-10	0.720	0.730	0.700	0.730	0.730	33,000
2025-09-09	0.730	0.730	0.730	0.730	0.730	0
2025-09-08	0.720	0.730	0.710	0.730	0.730	379,000
2025-09-05	0.700	0.710	0.660	0.710	0.710	105,000
2025-09-04	0.700	0.700	0.680	0.680	0.680	136,000
2025-09-03	0.740	0.750	0.700	0.700	0.700	299,000
2025-09-02	0.740	0.740	0.700	0.740	0.740	11,000
2025-09-01	0.750	0.750	0.710	0.750	0.750	83,000
2025-08-29	0.770	0.780	0.710	0.760	0.760	84,000
2025-08-28	0.750	0.830	0.720	0.740	0.740	176,000
2025-08-27	0.690	0.800	0.670	0.770	0.770	705,000
2025-08-26	0.700	0.730	0.700	0.730	0.730	259,000
2025-08-25	0.740	0.740	0.680	0.720	0.720	441,000
2025-08-22	0.720	0.720	0.720	0.720	0.720	0
2025-08-21	0.740	0.740	0.700	0.720	0.720	4,000
2025-08-20	0.690	0.720	0.670	0.720	0.720	405,000
2025-08-19	0.680	0.680	0.680	0.680	0.680	106,000
2025-08-18	0.680	0.710	0.680	0.700	0.700	72,000
2025-08-15	0.700	0.700	0.680	0.680	0.680	70,000
2025-08-14	0.680	0.680	0.680	0.680	0.680	47,000
2025-08-13	0.710	0.710	0.710	0.710	0.710	0
2025-08-12	0.720	0.720	0.680	0.710	0.710	16,000
2025-08-11	0.720	0.720	0.720	0.720	0.720	0
2025-08-08	0.710	0.720	0.670	0.720	0.720	13,000
2025-08-07	0.680	0.710	0.670	0.710	0.710	20,000
2025-08-06	0.700	0.710	0.670	0.710	0.710	17,000

← NewerPage 5 of 21 · 1,229 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.