Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	52.000	53.300	46.000	47.600	47.600	6,090,207
2026-07-17	57.000	58.390	50.580	50.800	50.800	5,445,611
2026-07-16	58.030	61.070	57.020	57.320	57.320	3,920,140
2026-07-15	62.900	63.800	59.160	59.540	59.540	3,981,936
2026-07-14	60.050	63.200	58.000	62.300	62.300	5,069,953
2026-07-13	62.450	64.500	59.000	59.460	59.460	5,659,860
2026-07-10	70.000	72.380	62.550	62.580	62.580	8,235,700
2026-07-09	66.200	69.980	65.020	69.780	69.780	5,768,571
2026-07-08	69.080	69.960	63.600	65.570	65.570	6,768,614
2026-07-07	69.750	72.500	67.720	68.850	68.850	4,395,630
2026-07-06	75.990	76.790	69.560	70.720	70.720	6,003,664
2026-07-03	76.070	80.620	73.580	75.040	75.040	7,314,836
2026-07-02	86.000	86.290	78.360	78.970	78.970	8,252,231
2026-07-01	93.400	94.990	90.000	91.230	91.230	9,303,424
2026-06-30	89.300	99.660	89.060	96.010	96.010	11,624,342
2026-06-29	88.880	94.780	81.800	87.880	87.880	10,550,853
2026-06-26	84.000	90.890	82.070	88.010	88.010	13,745,354
2026-06-25	85.000	85.580	80.000	83.660	83.660	10,703,289
2026-06-24	81.330	82.220	78.250	81.600	81.600	7,748,046
2026-06-23	84.330	84.330	78.700	82.490	82.490	8,911,949
2026-06-22	86.820	89.890	82.270	85.700	85.700	10,140,577
2026-06-18	83.080	86.400	83.080	85.250	85.250	8,049,328
2026-06-17	80.250	89.900	80.250	85.790	85.790	11,005,120
2026-06-16	80.020	83.470	79.020	83.130	83.130	9,001,264
2026-06-15	68.500	81.240	68.110	81.240	81.240	12,374,129
2026-06-12	73.150	73.880	67.100	67.700	67.700	7,276,140
2026-06-11	69.030	71.600	65.980	70.390	70.390	6,289,734
2026-06-10	77.590	78.000	69.520	71.020	71.020	7,938,987
2026-06-09	77.200	79.740	73.990	79.400	79.400	7,707,289
2026-06-08	75.730	81.670	75.670	75.750	75.750	8,081,438
2026-06-05	73.000	83.220	72.010	80.150	80.150	11,361,536
2026-06-04	69.950	76.280	69.010	75.100	75.100	8,962,614
2026-06-03	71.400	75.800	70.000	72.280	72.280	8,407,602
2026-06-02	70.900	73.700	68.410	71.400	71.400	8,176,682
2026-06-01	74.800	77.680	70.050	70.060	70.060	9,574,319
2026-05-29	91.080	91.080	75.000	76.560	76.560	12,821,539
2026-05-28	85.550	93.000	80.600	92.000	92.000	11,180,628
2026-05-27	90.740	95.650	85.500	88.990	88.990	12,594,083
2026-05-26	89.370	91.000	83.740	87.430	87.430	12,388,983
2026-05-25	81.000	91.990	78.000	90.270	90.270	15,249,313
2026-05-22	78.000	80.680	75.700	78.700	78.700	12,493,772
2026-05-21	81.500	88.880	76.820	77.480	77.480	16,134,919
2026-05-20	74.000	78.600	72.610	76.800	76.800	10,538,275
2026-05-19	71.000	75.660	68.800	74.250	74.250	11,804,370
2026-05-18	73.990	78.880	71.140	72.780	72.780	12,555,623
2026-05-15	72.770	77.080	71.500	73.640	73.640	14,240,040
2026-05-14	71.000	76.460	69.820	72.740	72.740	12,557,335
2026-05-13	64.350	70.660	64.090	68.990	68.990	9,632,879
2026-05-12	66.000	66.510	64.600	66.020	66.020	6,183,178
2026-05-11	66.080	68.870	65.500	66.490	66.490	8,618,525
2026-05-08	63.300	65.500	62.260	64.070	64.070	6,169,258
2026-05-07	60.350	66.530	59.610	64.300	64.300	9,556,631
2026-05-06	61.660	61.980	59.990	60.480	60.480	8,525,596
2026-04-30	60.000	62.620	59.690	60.460	60.460	7,761,077
2026-04-29	57.880	59.880	56.130	58.650	58.650	6,794,479
2026-04-28	58.650	62.950	58.450	58.970	58.970	10,149,952
2026-04-27	57.150	65.510	57.140	63.100	63.100	10,686,661
2026-04-24	58.160	59.200	56.380	56.910	56.910	5,674,760
2026-04-23	61.670	62.040	58.200	58.440	58.440	7,640,677
2026-04-22	60.360	63.350	60.100	61.940	61.940	6,780,372

← NewerPage 2 of 19 · 1,083 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.