Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	32.820	33.890	32.510	33.820	33.392	792,852
2023-10-27	32.070	33.200	31.700	33.060	32.641	633,604
2023-10-26	31.900	32.300	31.450	32.220	31.812	537,822
2023-10-25	32.200	32.820	31.700	32.250	31.841	752,049
2023-10-24	30.850	32.200	30.690	32.200	31.792	1,136,631
2023-10-23	32.170	32.170	30.400	30.730	30.341	757,106
2023-10-20	32.950	33.070	31.850	31.950	31.545	485,733
2023-10-19	32.510	33.500	32.500	32.600	32.187	471,033
2023-10-18	33.000	33.480	32.280	32.740	32.325	483,620
2023-10-17	33.790	33.790	32.600	33.000	32.582	455,685
2023-10-16	34.760	34.760	32.630	33.200	32.779	1,144,817
2023-10-13	34.670	34.790	34.280	34.440	34.004	593,569
2023-10-12	35.050	35.390	34.500	34.740	34.300	1,007,832
2023-10-11	35.530	35.530	34.690	34.980	34.537	782,808
2023-10-10	35.540	35.810	34.740	35.380	34.932	1,120,399
2023-10-09	35.470	36.050	35.200	35.380	34.932	842,996
2023-09-28	35.380	35.830	35.060	35.470	35.021	863,559
2023-09-27	34.990	35.880	34.620	35.200	34.754	645,312
2023-09-26	35.250	35.650	34.760	34.990	34.547	674,374
2023-09-25	35.580	35.850	35.110	35.300	34.853	552,178
2023-09-22	34.840	35.860	34.600	35.770	35.317	821,633
2023-09-21	34.830	35.170	34.710	34.820	34.379	429,098
2023-09-20	35.840	35.990	34.720	35.000	34.557	1,549,932
2023-09-19	36.030	36.790	35.610	35.890	35.435	942,648
2023-09-18	36.340	36.980	35.600	36.030	35.574	984,842
2023-09-15	36.500	37.100	35.800	36.350	35.890	1,158,787
2023-09-14	36.710	37.180	36.120	36.600	36.136	807,103
2023-09-13	38.030	38.040	36.380	36.880	36.413	1,534,565
2023-09-12	38.850	39.280	37.710	38.470	37.983	979,604
2023-09-11	38.100	39.090	37.300	38.450	37.963	1,643,053
2023-09-08	37.910	38.770	37.600	38.130	37.647	1,753,469
2023-09-07	41.350	41.350	38.080	38.080	37.598	2,105,870
2023-09-06	39.900	40.190	38.610	39.870	39.365	3,094,157
2023-09-05	38.660	42.140	38.030	40.530	40.017	4,304,104
2023-09-04	37.750	38.580	36.800	38.580	38.091	1,419,512
2023-09-01	37.950	37.960	36.640	37.500	37.025	1,016,257
2023-08-31	37.840	39.800	37.630	37.950	37.469	2,500,278
2023-08-30	35.660	37.530	35.350	37.100	36.630	1,918,897
2023-08-29	34.020	36.090	33.990	35.710	35.258	1,026,989
2023-08-28	36.930	36.990	34.000	34.000	33.569	672,161
2023-08-25	36.020	36.110	34.260	34.400	33.964	853,321
2023-08-24	36.460	36.780	35.600	36.480	36.018	714,077
2023-08-23	36.440	36.660	36.010	36.420	35.959	429,138
2023-08-22	36.470	36.800	35.080	36.420	35.959	749,852
2023-08-21	36.540	36.840	35.500	35.500	35.050	483,502
2023-08-18	36.840	37.440	36.500	36.540	36.077	548,477
2023-08-17	35.880	36.970	35.430	36.600	36.136	559,756
2023-08-16	36.110	36.830	35.780	35.800	35.347	788,580
2023-08-15	37.200	37.350	36.000	36.430	35.969	811,688
2023-08-14	37.900	38.300	36.400	36.680	36.215	1,542,489
2023-08-11	38.840	39.390	38.200	38.300	37.815	733,480
2023-08-10	38.550	38.890	38.280	38.500	38.012	364,832
2023-08-09	39.120	39.120	38.220	38.420	37.933	410,140
2023-08-08	39.000	39.640	38.720	38.930	38.437	560,816
2023-08-07	38.610	39.560	38.610	39.050	38.555	702,498
2023-08-04	39.210	39.380	38.600	39.000	38.506	899,455
2023-08-03	39.460	40.280	39.050	39.230	38.733	580,596
2023-08-02	40.160	40.160	39.350	39.490	38.990	1,057,562
2023-08-01	41.100	41.100	40.310	40.530	40.017	478,390
2023-07-31	40.270	41.580	39.960	41.100	40.579	1,088,296

← NewerPage 13 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.