Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	63.180	65.380	61.970	62.350	60.942	1,702,746
2023-02-01	63.610	65.190	61.610	63.780	62.340	2,131,208
2023-01-31	61.100	65.280	59.550	62.700	61.284	2,791,235
2023-01-30	59.540	62.600	58.510	60.990	59.613	1,963,382
2023-01-20	62.370	62.370	58.100	59.550	58.205	1,511,687
2023-01-19	55.840	62.190	55.620	61.050	59.671	3,676,764
2023-01-18	50.460	55.590	49.990	55.560	54.305	1,436,537
2023-01-17	50.470	51.140	49.710	50.750	49.604	592,356
2023-01-16	50.920	51.650	49.100	50.010	48.881	881,166
2023-01-13	52.370	52.680	50.920	50.920	49.770	679,415
2023-01-12	53.690	53.690	51.070	51.770	50.601	777,686
2023-01-11	52.710	55.050	52.380	52.580	51.393	1,177,725
2023-01-10	53.920	54.860	52.750	52.810	51.618	1,397,278
2023-01-09	49.030	53.910	48.490	53.910	52.693	2,313,604
2023-01-06	48.290	49.950	47.170	49.030	47.923	754,767
2023-01-05	47.510	48.590	47.090	47.640	46.564	682,080
2023-01-04	48.850	50.140	47.730	48.050	46.965	748,953
2023-01-03	46.500	48.750	45.460	48.500	47.405	928,053
2022-12-30	48.870	48.900	46.250	46.950	45.890	377,237
2022-12-29	47.990	49.490	47.560	47.740	46.662	381,116
2022-12-28	48.510	49.890	47.580	48.400	47.307	600,060
2022-12-27	48.570	50.590	48.060	49.420	48.304	1,079,191
2022-12-26	45.500	48.780	45.080	48.370	47.278	818,483
2022-12-23	48.000	49.000	45.720	46.490	45.440	843,196
2022-12-22	49.300	49.430	47.360	48.120	47.033	642,968
2022-12-21	50.200	50.200	48.220	48.900	47.796	501,878
2022-12-20	50.870	50.930	49.080	49.510	48.392	940,612
2022-12-19	50.510	52.100	49.620	50.400	49.262	1,274,158
2022-12-16	53.870	53.870	51.050	51.870	50.699	1,206,861
2022-12-15	52.170	54.110	52.170	53.900	52.683	857,609
2022-12-14	53.010	53.400	51.690	53.210	52.008	1,195,273
2022-12-13	52.360	54.600	51.650	51.770	50.601	1,562,612
2022-12-12	53.680	55.500	52.600	52.970	51.774	1,747,958
2022-12-09	52.680	55.650	51.600	53.500	52.292	1,904,695
2022-12-08	52.500	54.790	50.880	52.780	51.588	2,103,269
2022-12-07	56.030	56.100	51.800	53.000	51.803	2,748,477
2022-12-06	49.000	55.670	49.000	53.990	52.771	3,659,976
2022-12-05	49.200	53.480	49.000	49.490	48.372	3,372,866
2022-12-02	44.660	47.680	43.850	46.870	45.812	2,536,527
2022-12-01	41.830	45.880	41.830	44.660	43.652	2,582,016
2022-11-30	41.090	43.600	40.220	41.390	40.455	1,061,998
2022-11-29	40.400	41.360	39.840	41.090	40.162	624,617
2022-11-28	40.300	41.500	40.000	40.270	39.361	579,479
2022-11-25	42.500	42.500	40.760	41.160	40.231	747,567
2022-11-24	41.700	43.120	41.500	42.500	41.540	970,619
2022-11-23	41.060	42.350	39.800	41.730	40.788	987,031
2022-11-22	42.990	43.290	41.170	41.210	40.279	786,949
2022-11-21	42.480	43.310	41.500	43.300	42.322	843,249
2022-11-18	43.840	43.840	42.390	42.480	41.521	825,092
2022-11-17	44.680	44.680	42.900	43.840	42.850	792,380
2022-11-16	45.690	46.490	44.540	44.680	43.671	828,783
2022-11-15	42.580	46.110	41.800	46.110	45.069	1,659,580
2022-11-14	44.440	44.440	41.800	42.380	41.423	1,275,542
2022-11-11	45.740	46.000	44.060	44.410	43.407	734,066
2022-11-10	46.000	46.500	44.210	44.480	43.476	919,180
2022-11-09	47.500	47.500	45.800	45.950	44.912	1,203,840
2022-11-08	47.420	48.070	46.800	47.220	46.154	1,160,756
2022-11-07	48.110	48.880	47.200	47.720	46.642	938,440
2022-11-04	47.860	48.800	47.320	47.880	46.799	1,382,921
2022-11-03	45.640	47.980	45.080	47.880	46.799	1,741,346

← NewerPage 16 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.