Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	45.280	47.330	44.030	46.060	45.020	1,975,871
2022-11-01	42.500	44.970	40.960	44.650	43.642	2,104,839
2022-10-31	44.140	45.200	41.490	43.000	42.029	3,162,906
2022-10-28	48.000	48.440	44.000	44.510	43.505	1,980,721
2022-10-27	50.620	51.490	48.010	48.010	46.926	1,191,854
2022-10-26	49.020	51.390	48.230	50.000	48.871	1,334,283
2022-10-25	48.310	49.550	46.800	49.010	47.903	1,403,271
2022-10-24	51.130	53.240	47.740	48.850	47.747	2,093,450
2022-10-21	52.150	52.460	50.830	50.950	49.800	1,164,452
2022-10-20	54.000	54.700	50.480	52.360	51.178	1,834,800
2022-10-19	55.760	57.100	54.020	54.300	53.074	999,638
2022-10-18	58.000	58.240	55.830	56.120	54.853	1,414,698
2022-10-17	55.500	58.500	54.750	58.200	56.886	1,246,479
2022-10-14	55.350	56.800	54.220	56.080	54.814	1,002,031
2022-10-13	54.110	57.210	54.110	55.300	54.051	1,229,649
2022-10-12	51.780	55.270	50.000	55.070	53.826	1,185,268
2022-10-11	50.710	52.820	49.200	51.290	50.132	736,906
2022-10-10	53.120	53.630	49.880	50.050	48.920	955,965
2022-09-30	56.900	57.680	52.730	53.050	51.852	1,203,067
2022-09-29	56.580	58.000	53.290	57.320	56.026	1,597,150
2022-09-28	56.600	59.990	55.180	55.950	54.687	1,784,856
2022-09-27	57.970	57.970	55.640	57.210	55.918	1,182,892
2022-09-26	54.010	57.600	53.200	56.680	55.400	2,005,900
2022-09-23	54.610	56.170	51.060	52.800	51.608	1,683,948
2022-09-22	54.060	56.850	53.510	54.860	53.621	1,536,935
2022-09-21	56.060	56.880	53.900	54.310	53.084	1,451,365
2022-09-20	55.370	57.970	55.000	56.480	55.205	1,293,750
2022-09-19	55.020	56.420	53.590	54.550	53.318	1,665,569
2022-09-16	52.700	56.760	52.700	54.500	53.269	2,502,379
2022-09-15	58.940	59.500	52.730	53.280	52.077	2,371,688
2022-09-14	58.170	60.760	57.300	58.940	57.609	1,428,230
2022-09-13	58.990	60.090	57.240	58.900	57.570	1,787,114
2022-09-09	63.640	63.640	58.500	59.170	57.834	3,043,744
2022-09-08	64.140	65.510	61.620	63.640	62.203	3,143,537
2022-09-07	56.000	65.660	55.890	63.930	62.486	4,734,521
2022-09-06	54.800	57.590	53.400	56.600	55.322	2,435,274
2022-09-05	55.800	56.780	53.540	54.340	53.113	2,118,222
2022-09-02	51.470	58.300	51.470	55.360	54.110	2,451,095
2022-09-01	51.510	51.710	49.500	51.180	50.024	1,562,262
2022-08-31	55.000	55.000	50.500	50.500	49.360	2,120,058
2022-08-30	56.940	58.120	54.110	54.120	52.898	1,994,344
2022-08-29	53.760	59.800	53.300	57.760	56.456	2,356,662
2022-08-26	58.500	60.200	54.720	55.230	53.983	2,358,132
2022-08-25	58.000	60.860	57.330	58.290	56.974	2,430,078
2022-08-24	63.110	63.360	56.100	58.300	56.984	3,051,056
2022-08-23	64.350	66.500	61.510	62.640	61.226	2,272,672
2022-08-22	66.670	67.850	62.680	64.190	62.741	2,624,974
2022-08-19	68.500	74.000	67.040	67.300	65.780	2,753,970
2022-08-18	68.460	72.100	67.500	69.040	67.481	2,747,060
2022-08-17	64.500	70.000	63.880	68.800	67.246	3,386,975
2022-08-16	59.000	66.790	57.590	64.510	63.053	3,194,836
2022-08-15	55.000	58.760	54.620	58.010	56.700	1,848,957
2022-08-12	58.690	59.240	54.900	54.990	53.748	2,235,800
2022-08-11	60.520	63.380	58.500	58.550	57.228	2,347,886
2022-08-10	59.890	62.600	59.010	60.390	59.026	2,073,898
2022-08-09	60.730	60.730	57.580	59.980	58.626	1,694,769
2022-08-08	59.850	61.300	57.700	60.600	59.232	1,816,935
2022-08-05	61.200	61.900	58.810	59.800	58.450	1,942,186
2022-08-04	62.500	63.000	58.500	60.500	59.134	2,853,857
2022-08-03	60.240	65.130	59.870	61.200	59.818	3,998,908

← NewerPage 17 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.