Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.620	0.650	0.580	0.620	0.620	326,000
2025-02-07	0.640	0.640	0.640	0.640	0.640	3,000
2025-02-06	0.630	0.630	0.620	0.630	0.630	37,000
2025-02-05	0.640	0.640	0.630	0.640	0.640	36,000
2025-02-04	0.630	0.640	0.610	0.640	0.640	172,000
2025-02-03	0.640	0.680	0.640	0.680	0.680	7,000
2025-01-28	0.680	0.680	0.680	0.680	0.680	0
2025-01-27	0.680	0.680	0.680	0.680	0.680	0
2025-01-24	0.680	0.680	0.680	0.680	0.680	0
2025-01-23	0.680	0.680	0.680	0.680	0.680	0
2025-01-22	0.660	0.690	0.640	0.680	0.680	42,000
2025-01-21	0.640	0.650	0.630	0.650	0.650	150,000
2025-01-20	0.640	0.640	0.640	0.640	0.640	25,000
2025-01-17	0.640	0.640	0.640	0.640	0.640	0
2025-01-16	0.640	0.640	0.640	0.640	0.640	0
2025-01-15	0.620	0.640	0.620	0.640	0.640	65,000
2025-01-14	0.620	0.620	0.620	0.620	0.620	0
2025-01-13	0.610	0.650	0.610	0.620	0.620	27,000
2025-01-10	0.650	0.650	0.650	0.650	0.650	24,000
2025-01-09	0.650	0.650	0.610	0.640	0.640	127,000
2025-01-08	0.650	0.650	0.650	0.650	0.650	0
2025-01-07	0.650	0.650	0.650	0.650	0.650	10,000
2025-01-06	0.630	0.650	0.600	0.650	0.650	124,000
2025-01-03	0.610	0.630	0.610	0.630	0.630	22,000
2025-01-02	0.620	0.620	0.610	0.610	0.610	36,000
2024-12-31	0.610	0.620	0.610	0.620	0.620	4,000
2024-12-30	0.640	0.650	0.630	0.650	0.650	187,000
2024-12-27	0.620	0.630	0.610	0.630	0.630	427,000
2024-12-24	0.620	0.620	0.620	0.620	0.620	0
2024-12-23	0.600	0.620	0.600	0.620	0.620	24,000
2024-12-20	0.610	0.610	0.610	0.610	0.610	0
2024-12-19	0.610	0.610	0.610	0.610	0.610	0
2024-12-18	0.620	0.630	0.610	0.610	0.610	91,000
2024-12-17	0.620	0.620	0.610	0.610	0.610	14,000
2024-12-16	0.630	0.630	0.630	0.630	0.630	0
2024-12-13	0.630	0.630	0.630	0.630	0.630	8,000
2024-12-12	0.640	0.640	0.620	0.640	0.640	182,000
2024-12-11	0.650	0.650	0.610	0.640	0.640	57,000
2024-12-10	0.650	0.650	0.650	0.650	0.650	0
2024-12-09	0.650	0.650	0.650	0.650	0.650	0
2024-12-06	0.650	0.650	0.610	0.650	0.650	83,000
2024-12-05	0.650	0.650	0.650	0.650	0.650	0
2024-12-04	0.610	0.650	0.600	0.650	0.650	168,000
2024-12-03	0.610	0.610	0.610	0.610	0.610	0
2024-12-02	0.660	0.660	0.610	0.610	0.610	5,000
2024-11-29	0.630	0.640	0.600	0.610	0.610	9,000
2024-11-28	0.640	0.640	0.610	0.610	0.610	304,000
2024-11-27	0.600	0.630	0.580	0.630	0.630	135,000
2024-11-26	0.640	0.640	0.610	0.630	0.630	12,000
2024-11-25	0.650	0.650	0.600	0.630	0.630	121,000
2024-11-22	0.600	0.650	0.580	0.650	0.650	193,000
2024-11-21	0.620	0.620	0.610	0.620	0.620	82,000
2024-11-20	0.630	0.640	0.600	0.630	0.630	321,000
2024-11-19	0.600	0.640	0.580	0.640	0.640	72,000
2024-11-18	0.610	0.630	0.600	0.630	0.630	129,000
2024-11-15	0.640	0.640	0.640	0.640	0.640	0
2024-11-14	0.620	0.640	0.610	0.640	0.640	39,000
2024-11-13	0.620	0.660	0.610	0.660	0.660	108,000
2024-11-12	0.660	0.660	0.610	0.650	0.650	166,000
2024-11-11	0.660	0.660	0.580	0.630	0.630	821,000

← NewerPage 8 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.