Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.610	0.610	0.610	0.610	0.610	0
2025-05-09	0.590	0.610	0.590	0.610	0.610	80,000
2025-05-08	0.600	0.600	0.600	0.600	0.600	0
2025-05-07	0.600	0.600	0.600	0.600	0.600	45,000
2025-05-06	0.600	0.610	0.580	0.610	0.610	56,000
2025-05-02	0.590	0.630	0.590	0.630	0.630	79,000
2025-04-30	0.620	0.630	0.610	0.610	0.610	48,000
2025-04-29	0.600	0.600	0.570	0.600	0.600	45,000
2025-04-28	0.590	0.600	0.550	0.590	0.590	62,000
2025-04-25	0.570	0.580	0.570	0.580	0.580	12,000
2025-04-24	0.580	0.580	0.580	0.580	0.580	0
2025-04-23	0.560	0.580	0.550	0.580	0.580	116,000
2025-04-22	0.550	0.560	0.550	0.560	0.560	14,000
2025-04-17	0.600	0.600	0.550	0.550	0.550	5,000
2025-04-16	0.590	0.590	0.590	0.590	0.590	0
2025-04-15	0.590	0.590	0.590	0.590	0.590	72,000
2025-04-14	0.580	0.600	0.580	0.590	0.590	46,000
2025-04-11	0.580	0.580	0.580	0.580	0.580	0
2025-04-10	0.560	0.590	0.550	0.580	0.580	130,000
2025-04-09	0.580	0.590	0.540	0.580	0.580	79,000
2025-04-08	0.610	0.610	0.520	0.590	0.590	6,000
2025-04-07	0.540	0.540	0.530	0.540	0.540	5,000
2025-04-03	0.600	0.600	0.600	0.600	0.600	0
2025-04-02	0.630	0.630	0.600	0.600	0.600	42,000
2025-04-01	0.630	0.630	0.630	0.630	0.630	0
2025-03-31	0.600	0.630	0.580	0.630	0.630	115,000
2025-03-28	0.620	0.630	0.600	0.630	0.630	42,000
2025-03-27	0.620	0.620	0.620	0.620	0.620	0
2025-03-26	0.640	0.640	0.610	0.620	0.620	22,000
2025-03-25	0.630	0.630	0.600	0.600	0.600	129,000
2025-03-24	0.600	0.610	0.580	0.610	0.610	48,000
2025-03-21	0.610	0.630	0.600	0.610	0.610	209,000
2025-03-20	0.610	0.610	0.610	0.610	0.610	0
2025-03-19	0.620	0.630	0.560	0.610	0.610	177,000
2025-03-18	0.670	0.670	0.630	0.660	0.660	4,000
2025-03-17	0.630	0.650	0.630	0.650	0.650	100,000
2025-03-14	0.620	0.620	0.620	0.620	0.620	0
2025-03-13	0.610	0.620	0.550	0.620	0.620	242,000
2025-03-12	0.610	0.640	0.610	0.640	0.640	4,000
2025-03-11	0.630	0.630	0.630	0.630	0.630	0
2025-03-10	0.610	0.630	0.610	0.630	0.630	29,000
2025-03-07	0.600	0.600	0.600	0.600	0.600	19,000
2025-03-06	0.640	0.640	0.610	0.610	0.610	1,402,000
2025-03-05	0.650	0.650	0.650	0.650	0.650	0
2025-03-04	0.650	0.650	0.650	0.650	0.650	0
2025-03-03	0.650	0.650	0.650	0.650	0.650	0
2025-02-28	0.650	0.650	0.650	0.650	0.650	0
2025-02-27	0.650	0.650	0.650	0.650	0.650	9,000
2025-02-26	0.620	0.640	0.610	0.640	0.640	359,000
2025-02-25	0.620	0.620	0.620	0.620	0.620	4,000
2025-02-24	0.620	0.620	0.620	0.620	0.620	0
2025-02-21	0.620	0.620	0.620	0.620	0.620	22,000
2025-02-20	0.670	0.670	0.620	0.620	0.620	103,000
2025-02-19	0.620	0.620	0.620	0.620	0.620	0
2025-02-18	0.650	0.650	0.620	0.620	0.620	82,000
2025-02-17	0.640	0.650	0.610	0.650	0.650	77,000
2025-02-14	0.620	0.650	0.610	0.640	0.640	222,000
2025-02-13	0.650	0.650	0.580	0.620	0.620	498,000
2025-02-12	0.630	0.640	0.630	0.630	0.630	261,000
2025-02-11	0.620	0.630	0.610	0.620	0.620	85,000

← NewerPage 7 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.