Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	60.240	65.130	59.870	61.200	59.818	3,998,908
2022-08-02	59.000	62.650	58.080	59.080	57.746	3,350,346
2022-08-01	59.000	62.300	57.520	61.000	59.623	4,290,358
2022-07-29	49.630	60.380	49.630	60.380	59.017	7,518,002
2022-07-28	50.400	53.330	50.020	50.320	49.184	2,770,408
2022-07-27	46.890	51.220	46.890	50.380	49.242	2,926,166
2022-07-26	46.030	47.110	44.120	46.560	45.509	1,396,247
2022-07-25	46.450	48.980	46.300	46.430	44.893	1,711,569
2022-07-22	47.280	48.330	46.030	46.840	45.289	1,676,056
2022-07-21	47.300	49.070	46.500	47.330	45.763	1,684,794
2022-07-20	49.970	50.400	46.060	47.400	45.831	2,879,190
2022-07-19	47.770	50.550	47.690	48.830	47.213	1,849,769
2022-07-18	49.310	49.500	47.320	48.240	46.643	1,801,718
2022-07-15	49.990	51.230	48.230	48.260	46.662	2,647,500
2022-07-14	49.330	51.550	48.830	49.990	48.335	2,064,504
2022-07-13	50.180	50.990	48.200	49.340	47.707	2,577,766
2022-07-12	56.020	56.020	49.820	50.330	48.664	4,235,379
2022-07-11	53.620	58.980	51.820	56.940	55.055	4,654,078
2022-07-08	50.960	57.030	50.910	53.620	51.845	3,641,348
2022-07-07	49.050	53.170	48.780	51.470	49.766	3,350,969
2022-07-06	48.930	52.000	47.620	50.300	48.635	4,561,401
2022-07-05	48.160	50.180	47.350	48.160	46.566	3,741,725
2022-07-04	52.120	52.620	46.770	48.110	46.517	6,147,331
2022-07-01	53.300	58.700	52.000	52.880	51.129	7,580,481
2022-06-30	43.970	51.480	43.070	51.480	49.776	7,288,869
2022-06-29	42.450	46.400	40.370	42.900	41.480	5,495,263
2022-06-28	38.170	39.430	37.030	38.700	37.419	2,674,592
2022-06-27	38.240	39.920	37.360	38.690	37.409	3,893,482
2022-06-24	33.900	39.440	33.890	37.740	36.491	5,584,746
2022-06-23	33.180	34.290	32.380	33.840	32.720	3,030,835
2022-06-22	34.280	35.290	32.800	32.880	31.791	4,906,380
2022-06-21	30.980	37.030	30.980	35.370	34.199	6,961,903
2022-06-20	30.000	31.150	30.000	30.860	29.838	1,563,571
2022-06-17	29.630	30.580	29.300	30.190	29.191	1,471,891
2022-06-16	29.710	30.550	29.380	30.190	29.191	1,800,284
2022-06-15	29.600	30.020	29.400	29.580	28.601	1,786,136
2022-06-14	29.880	29.880	28.700	29.470	28.494	2,019,793
2022-06-13	30.850	30.970	29.750	30.150	29.152	2,065,883
2022-06-10	30.790	31.300	30.420	30.880	29.858	1,818,122
2022-06-09	32.050	32.260	30.200	30.600	29.587	2,174,045
2022-06-08	33.780	33.780	31.300	31.920	30.863	2,962,418
2022-06-07	32.480	34.500	32.340	33.370	32.265	3,859,458
2022-06-06	32.750	34.560	32.000	32.900	31.811	6,144,471
2022-06-02	30.380	32.900	29.600	32.160	31.095	6,034,175
2022-06-01	28.470	30.290	28.260	30.280	29.278	4,738,225
2022-05-31	26.720	29.150	26.540	28.420	27.479	3,343,021
2022-05-30	26.850	26.950	26.380	26.810	25.922	800,705
2022-05-27	26.840	27.080	26.480	26.750	25.864	1,180,182
2022-05-26	27.050	27.050	26.240	26.780	25.893	1,151,476
2022-05-25	26.700	27.050	26.550	27.000	26.106	1,118,718
2022-05-24	28.280	28.280	26.480	26.480	25.603	2,663,349
2022-05-23	27.800	28.680	27.800	28.310	27.373	2,052,014
2022-05-20	28.050	28.330	27.620	27.910	26.986	2,241,868
2022-05-19	27.550	28.300	27.410	28.160	27.228	2,656,864
2022-05-18	27.730	28.110	27.500	27.750	26.831	2,233,049
2022-05-17	27.810	27.890	26.810	27.450	26.541	2,689,939
2022-05-16	28.400	28.730	27.500	27.770	26.851	3,044,495
2022-05-13	30.670	30.980	28.180	28.210	27.276	5,700,714
2022-05-12	30.870	31.380	29.890	30.550	29.539	4,393,365
2022-05-11	30.000	31.930	29.210	30.950	29.925	7,524,089

← NewerPage 18 of 19 · 1,085 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.