Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.680	0.740	0.670	0.700	0.700	23,000
2025-08-04	0.680	0.680	0.680	0.680	0.680	0
2025-08-01	0.670	0.680	0.650	0.680	0.680	24,000
2025-07-31	0.670	0.680	0.630	0.680	0.680	104,000
2025-07-30	0.670	0.680	0.670	0.680	0.680	21,000
2025-07-29	0.680	0.700	0.670	0.680	0.680	69,000
2025-07-28	0.680	0.720	0.670	0.720	0.720	69,000
2025-07-25	0.700	0.710	0.670	0.710	0.710	54,000
2025-07-24	0.650	0.690	0.650	0.690	0.690	30,000
2025-07-23	0.650	0.680	0.640	0.680	0.680	136,000
2025-07-22	0.620	0.690	0.620	0.680	0.680	621,000
2025-07-21	0.620	0.670	0.620	0.640	0.640	30,000
2025-07-18	0.640	0.680	0.640	0.650	0.650	154,000
2025-07-17	0.680	0.680	0.630	0.640	0.640	89,000
2025-07-16	0.660	0.680	0.660	0.680	0.680	65,000
2025-07-15	0.650	0.690	0.640	0.670	0.670	308,000
2025-07-14	0.640	0.640	0.620	0.640	0.640	123,000
2025-07-11	0.630	0.640	0.610	0.630	0.630	628,000
2025-07-10	0.610	0.640	0.610	0.630	0.630	335,000
2025-07-09	0.630	0.640	0.610	0.620	0.620	692,000
2025-07-08	0.630	0.640	0.610	0.630	0.630	491,000
2025-07-07	0.600	0.630	0.600	0.620	0.620	991,000
2025-07-04	0.610	0.620	0.590	0.610	0.610	781,000
2025-07-03	0.610	0.610	0.590	0.610	0.610	373,000
2025-07-02	0.610	0.610	0.600	0.610	0.610	63,000
2025-06-30	0.600	0.610	0.600	0.610	0.610	88,000
2025-06-27	0.610	0.610	0.600	0.610	0.610	237,000
2025-06-26	0.580	0.590	0.580	0.590	0.590	300,000
2025-06-25	0.590	0.590	0.580	0.580	0.580	44,000
2025-06-24	0.580	0.580	0.560	0.580	0.580	133,000
2025-06-23	0.590	0.590	0.580	0.590	0.590	173,000
2025-06-20	0.600	0.600	0.590	0.590	0.590	73,000
2025-06-19	0.600	0.600	0.600	0.600	0.600	24,000
2025-06-18	0.610	0.610	0.600	0.600	0.600	54,000
2025-06-17	0.590	0.610	0.590	0.590	0.590	110,000
2025-06-16	0.610	0.610	0.590	0.610	0.610	229,000
2025-06-13	0.610	0.610	0.600	0.600	0.600	321,000
2025-06-12	0.610	0.610	0.590	0.610	0.610	173,000
2025-06-11	0.610	0.610	0.590	0.590	0.590	72,000
2025-06-10	0.590	0.590	0.590	0.590	0.590	0
2025-06-09	0.590	0.610	0.580	0.590	0.590	417,000
2025-06-06	0.590	0.590	0.590	0.590	0.590	56,000
2025-06-05	0.610	0.610	0.610	0.610	0.610	52,000
2025-06-04	0.600	0.610	0.580	0.610	0.610	165,000
2025-06-03	0.610	0.610	0.580	0.600	0.600	64,000
2025-06-02	0.600	0.600	0.600	0.600	0.600	0
2025-05-30	0.600	0.610	0.590	0.610	0.610	74,000
2025-05-29	0.590	0.590	0.590	0.590	0.590	45,000
2025-05-28	0.600	0.600	0.600	0.600	0.600	0
2025-05-27	0.590	0.600	0.580	0.600	0.600	81,000
2025-05-26	0.590	0.590	0.590	0.590	0.590	4,000
2025-05-23	0.600	0.600	0.580	0.580	0.580	252,000
2025-05-22	0.600	0.600	0.580	0.580	0.580	4,000
2025-05-21	0.560	0.610	0.560	0.610	0.610	148,000
2025-05-20	0.600	0.600	0.590	0.590	0.590	96,000
2025-05-19	0.590	0.590	0.590	0.590	0.590	11,000
2025-05-16	0.610	0.610	0.610	0.610	0.610	89,000
2025-05-15	0.600	0.600	0.600	0.600	0.600	0
2025-05-14	0.560	0.600	0.500	0.600	0.600	258,000
2025-05-13	0.610	0.610	0.610	0.610	0.610	0

← NewerPage 6 of 21 · 1,234 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.