Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	29.490	29.660	28.560	29.320	28.949	1,430,311
2024-01-22	31.200	32.050	29.100	29.490	29.116	1,880,109
2024-01-19	32.180	32.770	31.500	31.570	31.170	923,643
2024-01-18	31.990	32.210	31.080	32.210	31.802	1,599,238
2024-01-17	33.500	33.500	31.860	31.990	31.585	1,557,140
2024-01-16	33.550	33.930	32.700	33.450	33.026	1,771,748
2024-01-15	34.370	34.370	34.370	34.370	33.935	0
2024-01-12	34.550	35.910	33.860	34.370	33.935	2,300,927
2024-01-11	33.810	34.790	33.600	34.450	34.014	1,528,142
2024-01-10	33.680	35.450	33.390	33.950	33.520	2,255,179
2024-01-09	34.700	34.800	33.400	33.740	33.313	1,830,417
2024-01-08	34.920	34.930	33.270	33.400	32.977	1,819,878
2024-01-05	35.640	35.840	34.330	34.570	34.132	1,398,053
2024-01-04	36.350	36.350	35.580	35.780	35.327	1,254,119
2024-01-03	38.200	38.230	35.780	36.220	35.761	3,059,906
2024-01-02	39.000	39.530	37.800	38.220	37.736	2,826,555
2023-12-29	36.730	39.560	36.360	39.050	38.555	4,464,844
2023-12-28	35.120	37.330	34.240	36.730	36.265	2,755,013
2023-12-27	34.980	34.990	34.010	34.860	34.418	2,286,516
2023-12-26	36.380	36.380	34.390	34.730	34.290	3,004,375
2023-12-25	36.170	36.780	35.500	36.500	36.038	1,775,237
2023-12-22	36.540	36.880	35.800	36.170	35.712	2,142,671
2023-12-21	37.340	37.340	35.800	36.680	36.215	2,360,899
2023-12-20	36.390	37.920	36.390	37.340	36.867	2,986,869
2023-12-19	37.100	37.380	36.110	36.480	36.018	2,014,485
2023-12-18	37.180	38.030	36.390	36.550	36.087	2,208,104
2023-12-15	37.500	37.950	37.010	37.080	36.610	1,319,133
2023-12-14	37.820	38.480	37.520	37.590	37.114	1,152,164
2023-12-13	37.920	38.240	37.580	37.780	37.301	1,703,483
2023-12-12	38.350	39.330	37.800	38.150	37.667	1,975,681
2023-12-11	37.640	38.700	37.130	38.210	37.726	2,629,314
2023-12-08	37.950	39.360	37.410	37.660	37.183	2,891,898
2023-12-07	38.270	38.800	37.720	37.800	37.321	2,402,298
2023-12-06	38.350	39.420	38.010	38.400	37.914	2,379,137
2023-12-05	40.390	40.390	38.650	38.710	38.220	2,551,390
2023-12-04	39.880	41.170	39.010	40.000	39.493	3,270,966
2023-12-01	40.930	40.930	38.860	39.890	39.385	5,263,956
2023-11-30	42.500	42.970	39.880	40.820	40.303	4,552,517
2023-11-29	40.980	43.850	40.980	42.990	42.445	5,446,747
2023-11-28	42.000	42.850	39.970	41.420	40.895	5,766,959
2023-11-27	40.000	43.600	38.450	42.080	41.547	7,985,039
2023-11-24	46.400	47.700	40.510	40.510	39.997	9,993,803
2023-11-23	45.640	50.200	43.310	46.400	45.812	11,437,235
2023-11-22	49.000	50.540	45.620	45.860	45.279	14,352,718
2023-11-21	46.680	48.640	43.020	47.290	46.691	15,066,668
2023-11-20	36.870	40.890	36.870	40.530	40.017	7,423,192
2023-11-17	36.310	37.600	36.000	37.190	36.719	2,202,497
2023-11-16	37.810	37.840	36.060	36.370	35.909	2,854,458
2023-11-15	36.150	38.500	35.910	38.080	37.598	4,092,739
2023-11-14	35.500	36.440	35.300	36.030	35.574	1,818,301
2023-11-13	36.310	36.880	35.350	35.550	35.100	1,878,754
2023-11-10	37.300	38.100	36.000	36.680	36.215	2,785,828
2023-11-09	35.640	38.190	35.610	36.270	35.811	2,643,085
2023-11-08	36.370	36.740	35.600	36.210	35.751	1,897,270
2023-11-07	35.890	37.310	35.000	36.980	36.512	2,627,423
2023-11-06	34.780	35.700	34.780	35.480	35.031	1,104,563
2023-11-03	33.300	34.790	33.260	34.610	34.172	1,037,289
2023-11-02	33.970	33.970	33.330	33.340	32.918	646,151
2023-11-01	33.930	34.320	33.600	33.900	33.471	847,350
2023-10-31	33.790	34.590	33.320	33.930	33.500	1,255,235

← NewerPage 12 of 19 · 1,084 trading daysOlder →

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.