Kunming Dianchi Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.630	0.680	0.620	0.670	0.670	260,000
2024-11-07	0.660	0.700	0.630	0.640	0.640	51,000
2024-11-06	0.650	0.670	0.650	0.660	0.660	2,000
2024-11-05	0.630	0.650	0.630	0.650	0.650	21,000
2024-11-04	0.670	0.670	0.630	0.630	0.630	102,000
2024-11-01	0.640	0.660	0.610	0.640	0.640	105,000
2024-10-31	0.600	0.650	0.600	0.650	0.650	113,000
2024-10-30	0.600	0.650	0.590	0.650	0.650	31,000
2024-10-29	0.610	0.640	0.590	0.630	0.630	228,000
2024-10-28	0.590	0.600	0.580	0.600	0.600	142,000
2024-10-25	0.600	0.600	0.600	0.600	0.600	12,000
2024-10-24	0.650	0.680	0.600	0.610	0.610	118,000
2024-10-23	0.600	0.650	0.600	0.650	0.650	300,000
2024-10-22	0.630	0.630	0.600	0.600	0.600	33,000
2024-10-21	0.610	0.630	0.600	0.600	0.600	107,000
2024-10-18	0.630	0.650	0.600	0.600	0.600	80,000
2024-10-17	0.590	0.630	0.590	0.630	0.630	53,000
2024-10-16	0.600	0.620	0.600	0.620	0.620	31,000
2024-10-15	0.630	0.660	0.620	0.620	0.620	108,000
2024-10-14	0.600	0.650	0.570	0.650	0.650	155,000
2024-10-10	0.620	0.620	0.540	0.590	0.590	488,000
2024-10-09	0.600	0.620	0.580	0.610	0.610	428,000
2024-10-08	0.680	0.680	0.610	0.620	0.620	177,000
2024-10-07	0.630	0.720	0.620	0.720	0.720	592,000
2024-10-04	0.640	0.670	0.630	0.660	0.660	364,000
2024-10-03	0.670	0.700	0.620	0.640	0.640	245,000
2024-10-02	0.620	0.670	0.600	0.650	0.650	934,000
2024-09-30	0.550	0.600	0.550	0.600	0.600	872,000
2024-09-27	0.590	0.590	0.550	0.590	0.590	84,000
2024-09-26	0.550	0.580	0.550	0.570	0.570	511,000
2024-09-25	0.580	0.600	0.560	0.570	0.570	135,000
2024-09-24	0.540	0.580	0.540	0.580	0.580	111,000
2024-09-23	0.560	0.560	0.510	0.540	0.540	146,000
2024-09-20	0.540	0.550	0.510	0.550	0.550	134,000
2024-09-19	0.540	0.540	0.530	0.540	0.540	7,000
2024-09-17	0.530	0.580	0.510	0.530	0.530	302,000
2024-09-16	0.540	0.540	0.465	0.530	0.530	726,000
2024-09-13	0.550	0.550	0.550	0.550	0.550	0
2024-09-12	0.570	0.570	0.550	0.550	0.550	122,000
2024-09-11	0.580	0.580	0.580	0.580	0.580	0
2024-09-10	0.580	0.580	0.580	0.580	0.580	0
2024-09-09	0.580	0.580	0.580	0.580	0.580	0
2024-09-05	0.580	0.580	0.580	0.580	0.580	0
2024-09-04	0.580	0.580	0.580	0.580	0.580	0
2024-09-03	0.580	0.580	0.580	0.580	0.580	0
2024-09-02	0.540	0.590	0.540	0.580	0.580	77,000
2024-08-30	0.590	0.590	0.590	0.590	0.590	0
2024-08-29	0.590	0.590	0.590	0.590	0.590	0
2024-08-28	0.570	0.590	0.540	0.590	0.590	80,000
2024-08-27	0.540	0.580	0.540	0.580	0.580	177,000
2024-08-26	0.590	0.590	0.520	0.540	0.540	11,000
2024-08-23	0.580	0.580	0.580	0.580	0.580	0
2024-08-22	0.610	0.610	0.570	0.580	0.580	21,000
2024-08-21	0.600	0.600	0.600	0.600	0.600	0
2024-08-20	0.560	0.600	0.550	0.600	0.600	21,000
2024-08-19	0.570	0.570	0.570	0.570	0.570	0
2024-08-16	0.620	0.630	0.570	0.570	0.570	55,000
2024-08-15	0.590	0.610	0.590	0.610	0.610	36,000
2024-08-14	0.630	0.630	0.560	0.610	0.610	45,000
2024-08-13	0.590	0.590	0.590	0.590	0.590	64,000

← NewerPage 9 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.