Suzhou Delphi Laser Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20.180 | 20.770 | 20.010 | 20.250 | 20.250 | 714,704 |
| 2024-07-24 | 20.810 | 21.340 | 20.210 | 20.210 | 20.210 | 1,362,980 |
| 2024-07-23 | 21.400 | 22.280 | 21.100 | 21.100 | 21.100 | 1,938,788 |
| 2024-07-22 | 21.210 | 21.880 | 21.000 | 21.550 | 21.550 | 1,343,537 |
| 2024-07-19 | 20.300 | 21.390 | 20.120 | 21.120 | 21.120 | 1,803,839 |
| 2024-07-18 | 20.280 | 20.700 | 19.900 | 20.290 | 20.290 | 627,093 |
| 2024-07-17 | 20.900 | 20.900 | 20.220 | 20.360 | 20.360 | 464,039 |
| 2024-07-16 | 20.580 | 20.720 | 20.350 | 20.610 | 20.610 | 597,893 |
| 2024-07-15 | 21.150 | 21.170 | 20.350 | 20.500 | 20.500 | 970,157 |
| 2024-07-12 | 21.540 | 21.580 | 21.070 | 21.080 | 21.080 | 1,039,548 |
| 2024-07-11 | 21.240 | 22.480 | 20.950 | 21.580 | 21.580 | 1,624,090 |
| 2024-07-10 | 20.750 | 21.050 | 20.600 | 20.640 | 20.640 | 772,452 |
| 2024-07-09 | 20.270 | 20.850 | 20.060 | 20.770 | 20.770 | 828,888 |
| 2024-07-08 | 20.520 | 20.840 | 20.110 | 20.190 | 20.190 | 1,016,144 |
| 2024-07-05 | 20.680 | 20.680 | 20.680 | 20.680 | 20.680 | 0 |
| 2024-07-04 | 21.500 | 21.580 | 20.420 | 20.680 | 20.680 | 1,310,772 |
| 2024-07-03 | 21.490 | 21.740 | 21.180 | 21.330 | 21.330 | 1,088,160 |
| 2024-07-02 | 21.620 | 21.970 | 21.190 | 21.290 | 21.290 | 789,120 |
| 2024-07-01 | 22.120 | 22.200 | 21.400 | 21.690 | 21.690 | 911,692 |
| 2024-06-28 | 22.280 | 22.550 | 21.840 | 22.020 | 22.020 | 1,038,967 |
| 2024-06-27 | 22.800 | 22.940 | 22.010 | 22.010 | 22.010 | 1,088,548 |
| 2024-06-26 | 21.960 | 22.750 | 21.550 | 22.740 | 22.740 | 1,191,892 |
| 2024-06-25 | 22.260 | 22.580 | 21.590 | 21.760 | 21.760 | 1,365,612 |
| 2024-06-24 | 24.000 | 24.000 | 22.220 | 22.270 | 22.270 | 1,906,485 |
| 2024-06-21 | 24.090 | 24.440 | 23.500 | 24.100 | 24.100 | 1,711,711 |
| 2024-06-20 | 24.320 | 25.300 | 24.100 | 24.450 | 24.450 | 2,385,040 |
| 2024-06-19 | 24.520 | 24.780 | 23.940 | 24.120 | 24.120 | 1,091,176 |
| 2024-06-18 | 23.890 | 24.660 | 23.890 | 24.580 | 24.580 | 1,388,998 |
| 2024-06-17 | 23.730 | 24.310 | 23.730 | 23.890 | 23.890 | 1,333,731 |
| 2024-06-14 | 24.010 | 24.190 | 23.660 | 24.000 | 24.000 | 1,352,615 |
| 2024-06-13 | 23.400 | 24.720 | 23.160 | 24.240 | 24.240 | 2,299,195 |
| 2024-06-12 | 23.450 | 23.750 | 23.200 | 23.360 | 23.360 | 1,199,881 |
| 2024-06-11 | 22.350 | 23.590 | 21.960 | 23.480 | 23.480 | 1,915,908 |
| 2024-06-07 | 22.000 | 22.730 | 22.000 | 22.540 | 22.540 | 1,213,305 |
| 2024-06-06 | 23.730 | 23.950 | 21.810 | 22.010 | 22.010 | 2,428,420 |
| 2024-06-05 | 23.840 | 24.170 | 23.510 | 23.680 | 23.380 | 1,191,049 |
| 2024-06-04 | 24.710 | 24.710 | 23.590 | 23.950 | 23.647 | 2,036,275 |
| 2024-06-03 | 25.670 | 25.760 | 24.490 | 24.860 | 24.545 | 1,801,587 |
| 2024-05-31 | 25.200 | 25.840 | 24.860 | 25.600 | 25.276 | 1,871,402 |
| 2024-05-30 | 26.000 | 26.000 | 24.840 | 24.990 | 24.673 | 2,114,114 |
| 2024-05-29 | 25.510 | 25.850 | 25.200 | 25.600 | 25.276 | 2,085,455 |
| 2024-05-28 | 25.600 | 26.180 | 25.010 | 25.290 | 24.970 | 2,481,233 |
| 2024-05-27 | 25.200 | 25.630 | 24.560 | 25.610 | 25.286 | 2,605,328 |
| 2024-05-24 | 26.010 | 26.280 | 25.180 | 25.230 | 24.910 | 2,948,271 |
| 2024-05-23 | 26.920 | 27.500 | 25.750 | 26.250 | 25.917 | 5,032,800 |
| 2024-05-22 | 27.100 | 28.250 | 26.300 | 27.500 | 27.152 | 6,870,435 |
| 2024-05-21 | 27.670 | 28.600 | 26.670 | 27.700 | 27.349 | 7,273,549 |
| 2024-05-20 | 29.700 | 29.950 | 27.540 | 28.480 | 28.119 | 11,671,093 |
| 2024-05-17 | 23.800 | 27.970 | 23.800 | 27.970 | 27.616 | 8,536,149 |
| 2024-05-16 | 23.330 | 23.600 | 23.120 | 23.310 | 23.015 | 598,679 |
| 2024-05-15 | 23.000 | 23.400 | 22.910 | 23.210 | 22.916 | 495,399 |
| 2024-05-14 | 22.930 | 23.830 | 22.810 | 23.070 | 22.778 | 1,041,639 |
| 2024-05-13 | 24.000 | 24.130 | 23.010 | 23.020 | 22.728 | 1,714,384 |
| 2024-05-10 | 25.020 | 25.020 | 24.010 | 24.210 | 23.903 | 1,274,134 |
| 2024-05-09 | 24.230 | 24.830 | 24.070 | 24.670 | 24.358 | 815,450 |
| 2024-05-08 | 24.880 | 25.350 | 24.130 | 24.170 | 23.864 | 990,483 |
| 2024-05-07 | 24.140 | 24.760 | 24.010 | 24.600 | 24.288 | 1,242,415 |
| 2024-05-06 | 24.540 | 24.540 | 23.990 | 24.020 | 23.716 | 1,272,479 |
| 2024-04-30 | 23.930 | 24.320 | 23.400 | 23.740 | 23.439 | 1,373,517 |
| 2024-04-29 | 23.050 | 24.060 | 22.720 | 24.060 | 23.755 | 2,017,876 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-06 | 0.3000 CNY |
| 2023-05-31 | 0.4000 CNY |
| 2022-07-26 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.