Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	41.930	41.930	39.680	39.960	39.454	1,712,265
2023-07-27	41.640	42.980	41.330	41.980	41.448	631,087
2023-07-26	42.400	42.400	41.580	41.680	41.152	491,372
2023-07-25	42.150	42.810	42.010	42.600	42.060	561,699
2023-07-24	42.220	42.730	41.410	41.700	41.172	625,355
2023-07-21	42.630	42.880	41.520	42.200	41.665	904,768
2023-07-20	44.500	44.520	42.530	42.580	42.041	1,053,530
2023-07-19	45.010	45.600	44.000	44.430	43.867	761,484
2023-07-18	45.060	46.050	45.000	45.380	44.805	748,712
2023-07-17	46.930	47.250	45.200	45.480	44.904	1,419,142
2023-07-14	46.650	47.460	45.960	46.930	46.335	1,802,698
2023-07-13	46.090	47.500	45.710	46.710	46.118	1,753,276
2023-07-12	46.950	47.660	45.670	46.100	45.516	2,160,988
2023-07-11	44.180	47.200	43.850	47.050	46.454	3,216,121
2023-07-10	43.460	44.250	43.020	44.150	43.591	1,002,676
2023-07-07	45.120	45.310	43.280	43.350	42.801	1,517,765
2023-07-06	45.090	45.960	44.280	45.310	44.736	1,401,044
2023-07-05	46.250	46.830	45.280	45.280	44.706	1,801,856
2023-07-04	46.350	48.170	46.350	46.880	46.286	2,455,687
2023-07-03	47.380	48.970	46.700	47.090	46.493	4,272,070
2023-06-30	43.700	45.620	43.250	44.770	44.203	2,258,754
2023-06-29	43.060	44.250	42.310	44.000	43.443	1,554,253
2023-06-28	43.350	44.000	40.810	43.190	42.643	2,944,057
2023-06-27	42.600	43.800	42.400	43.260	42.712	1,842,321
2023-06-26	45.680	46.080	42.620	42.700	42.159	2,840,699
2023-06-21	48.810	48.850	45.110	45.250	44.677	4,230,417
2023-06-20	50.660	50.660	48.030	48.860	48.241	4,313,015
2023-06-19	46.990	51.910	46.800	50.660	50.018	7,512,412
2023-06-16	47.800	47.990	46.660	47.150	46.553	5,219,169
2023-06-15	47.530	49.860	46.470	49.010	48.389	7,530,313
2023-06-14	45.990	48.300	43.940	47.800	47.194	7,731,519
2023-06-13	44.040	45.250	42.900	44.600	44.035	4,332,693
2023-06-12	46.100	46.800	43.740	44.150	43.591	5,637,557
2023-06-09	42.500	47.000	41.520	46.090	45.506	6,174,275
2023-06-08	39.350	44.990	39.350	42.390	41.853	5,639,194
2023-06-07	38.550	39.300	38.040	39.200	38.703	955,209
2023-06-06	40.420	40.680	38.380	38.440	37.953	1,667,241
2023-06-05	39.480	41.670	39.480	40.330	39.819	1,431,602
2023-06-02	40.500	40.720	39.260	39.610	39.108	1,251,267
2023-06-01	39.340	40.870	39.200	40.200	39.691	1,116,231
2023-05-31	39.440	39.920	38.890	39.340	38.842	779,886
2023-05-30	39.600	40.100	39.130	39.840	38.940	870,303
2023-05-29	39.980	40.010	39.210	39.600	38.706	1,274,871
2023-05-26	41.950	42.080	40.110	40.200	39.292	1,980,572
2023-05-25	40.360	42.580	40.340	41.950	41.003	2,677,304
2023-05-24	39.600	41.080	39.060	40.350	39.439	1,782,277
2023-05-23	39.980	40.280	39.010	39.500	38.608	1,233,343
2023-05-22	39.930	40.390	38.810	39.770	38.872	1,648,504
2023-05-19	38.980	40.700	38.610	39.780	38.882	2,219,133
2023-05-18	39.890	40.230	38.180	38.510	37.640	1,447,525
2023-05-17	39.200	40.280	39.000	39.940	39.038	602,373
2023-05-16	40.300	40.800	39.050	39.200	38.315	699,753
2023-05-15	38.680	40.180	37.950	39.920	39.019	1,260,105
2023-05-12	37.600	38.750	37.590	38.420	37.552	776,053
2023-05-11	38.860	39.450	37.750	37.840	36.986	850,213
2023-05-10	39.170	39.840	38.280	38.800	37.924	733,798
2023-05-09	39.380	40.580	38.950	39.160	38.276	1,197,030
2023-05-08	38.000	40.120	38.000	39.370	38.481	1,579,994
2023-05-05	38.360	39.170	38.150	38.220	37.357	945,117
2023-05-04	41.800	41.960	38.130	38.440	37.572	2,246,333

← NewerPage 14 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.