Suzhou Delphi Laser Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.790 | 23.000 | 22.000 | 22.760 | 22.472 | 3,332,982 |
| 2024-04-25 | 23.820 | 24.040 | 23.390 | 23.580 | 23.281 | 945,140 |
| 2024-04-24 | 23.280 | 23.910 | 22.970 | 23.740 | 23.439 | 1,122,016 |
| 2024-04-23 | 22.390 | 23.200 | 22.390 | 23.080 | 22.788 | 1,032,819 |
| 2024-04-22 | 22.120 | 22.860 | 21.400 | 22.400 | 22.116 | 1,343,069 |
| 2024-04-19 | 22.880 | 23.180 | 22.110 | 22.430 | 22.146 | 1,665,150 |
| 2024-04-18 | 23.430 | 23.650 | 22.600 | 23.010 | 22.719 | 1,820,220 |
| 2024-04-17 | 22.870 | 23.440 | 22.010 | 23.000 | 22.709 | 2,374,749 |
| 2024-04-16 | 23.480 | 23.640 | 21.530 | 21.800 | 21.524 | 2,049,804 |
| 2024-04-15 | 24.820 | 25.440 | 22.930 | 23.410 | 23.113 | 1,623,393 |
| 2024-04-12 | 25.410 | 25.960 | 24.900 | 25.000 | 24.683 | 938,650 |
| 2024-04-11 | 26.000 | 26.380 | 25.320 | 25.540 | 25.216 | 1,215,186 |
| 2024-04-10 | 26.970 | 26.970 | 25.520 | 25.800 | 25.473 | 1,833,927 |
| 2024-04-09 | 26.200 | 26.840 | 25.980 | 26.790 | 26.451 | 1,207,814 |
| 2024-04-08 | 27.590 | 27.590 | 26.000 | 26.100 | 25.769 | 1,550,899 |
| 2024-04-03 | 27.830 | 28.180 | 27.000 | 27.540 | 27.191 | 1,294,094 |
| 2024-04-02 | 28.490 | 28.780 | 27.780 | 28.000 | 27.645 | 1,511,404 |
| 2024-04-01 | 28.280 | 29.890 | 28.280 | 29.100 | 28.731 | 1,619,717 |
| 2024-03-29 | 28.200 | 29.900 | 27.700 | 28.250 | 27.892 | 607,993 |
| 2024-03-28 | 27.930 | 28.870 | 27.670 | 28.160 | 27.803 | 1,102,179 |
| 2024-03-27 | 29.260 | 29.430 | 27.810 | 27.850 | 27.497 | 1,154,036 |
| 2024-03-26 | 29.880 | 30.220 | 28.620 | 29.340 | 28.968 | 1,273,476 |
| 2024-03-25 | 30.820 | 31.370 | 29.880 | 29.880 | 29.502 | 1,245,677 |
| 2024-03-22 | 31.200 | 31.910 | 30.650 | 30.980 | 30.588 | 1,210,538 |
| 2024-03-21 | 31.900 | 32.880 | 31.220 | 31.530 | 31.131 | 2,212,639 |
| 2024-03-20 | 32.500 | 33.800 | 32.200 | 32.750 | 32.335 | 2,280,232 |
| 2024-03-19 | 31.000 | 32.280 | 31.000 | 31.990 | 31.585 | 1,522,387 |
| 2024-03-18 | 30.790 | 31.750 | 30.410 | 31.660 | 31.259 | 1,512,767 |
| 2024-03-15 | 32.000 | 32.980 | 30.500 | 31.110 | 30.716 | 1,754,628 |
| 2024-03-14 | 31.140 | 31.350 | 30.230 | 30.740 | 30.351 | 1,011,003 |
| 2024-03-13 | 31.100 | 31.500 | 30.600 | 30.820 | 30.430 | 857,153 |
| 2024-03-12 | 30.700 | 31.170 | 30.200 | 31.040 | 30.647 | 1,010,190 |
| 2024-03-11 | 29.390 | 30.680 | 29.200 | 30.680 | 30.291 | 1,603,892 |
| 2024-03-08 | 29.500 | 29.880 | 29.120 | 29.650 | 29.274 | 850,909 |
| 2024-03-07 | 29.810 | 30.430 | 28.950 | 29.300 | 28.929 | 1,397,981 |
| 2024-03-06 | 29.680 | 30.000 | 28.700 | 29.370 | 28.998 | 1,061,844 |
| 2024-03-05 | 29.680 | 30.380 | 29.180 | 29.420 | 29.047 | 1,227,128 |
| 2024-03-04 | 29.680 | 30.060 | 28.710 | 29.810 | 29.432 | 1,472,562 |
| 2024-03-01 | 28.950 | 29.980 | 28.630 | 29.300 | 28.929 | 1,551,783 |
| 2024-02-29 | 27.700 | 29.850 | 27.450 | 28.900 | 28.534 | 1,904,831 |
| 2024-02-28 | 31.210 | 31.880 | 27.700 | 27.850 | 27.497 | 2,129,253 |
| 2024-02-27 | 29.680 | 31.400 | 29.040 | 31.190 | 30.795 | 2,126,044 |
| 2024-02-26 | 29.260 | 30.820 | 29.200 | 30.090 | 29.709 | 2,669,463 |
| 2024-02-23 | 27.220 | 28.690 | 27.220 | 28.420 | 28.060 | 1,215,523 |
| 2024-02-22 | 26.300 | 27.320 | 26.110 | 27.250 | 26.905 | 1,026,006 |
| 2024-02-21 | 25.110 | 27.230 | 25.110 | 26.300 | 25.967 | 1,213,937 |
| 2024-02-20 | 26.130 | 26.190 | 25.500 | 26.050 | 25.720 | 1,068,072 |
| 2024-02-19 | 24.960 | 26.880 | 24.940 | 25.730 | 25.404 | 1,962,893 |
| 2024-02-08 | 21.660 | 25.080 | 21.060 | 24.960 | 24.644 | 1,976,696 |
| 2024-02-07 | 22.830 | 23.490 | 21.430 | 21.770 | 21.494 | 2,185,938 |
| 2024-02-06 | 22.430 | 23.260 | 20.010 | 22.640 | 22.353 | 1,987,381 |
| 2024-02-05 | 24.030 | 24.030 | 20.600 | 22.250 | 21.968 | 2,720,553 |
| 2024-02-02 | 25.910 | 27.080 | 23.320 | 24.230 | 23.923 | 1,655,525 |
| 2024-02-01 | 25.520 | 26.620 | 25.280 | 25.990 | 25.661 | 1,190,411 |
| 2024-01-31 | 27.180 | 27.800 | 26.130 | 26.230 | 25.898 | 1,542,697 |
| 2024-01-30 | 28.140 | 29.570 | 27.570 | 27.700 | 27.349 | 1,230,823 |
| 2024-01-29 | 30.000 | 30.330 | 28.270 | 28.390 | 28.030 | 1,446,754 |
| 2024-01-26 | 30.500 | 30.890 | 30.020 | 30.120 | 29.738 | 843,469 |
| 2024-01-25 | 29.450 | 30.590 | 28.300 | 30.500 | 30.114 | 1,276,012 |
| 2024-01-24 | 29.360 | 29.860 | 27.910 | 29.290 | 28.919 | 2,199,149 |
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.