Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	59.530	60.940	59.230	60.460	60.460	5,678,802
2026-04-20	61.110	62.070	59.820	60.240	60.240	9,371,294
2026-04-17	57.960	65.000	57.960	60.950	60.950	10,363,466
2026-04-16	56.510	57.930	55.900	57.310	57.310	5,814,455
2026-04-15	55.930	58.390	55.630	57.190	57.190	7,420,228
2026-04-14	55.000	57.580	54.640	56.760	56.760	8,063,881
2026-04-13	52.060	55.100	52.060	54.820	54.820	7,502,419
2026-04-10	55.400	56.500	52.500	52.900	52.900	10,537,126
2026-04-09	53.360	55.770	52.660	54.710	54.710	8,161,155
2026-04-08	53.000	54.400	52.280	54.280	54.280	7,507,133
2026-04-07	52.630	53.200	51.090	51.350	51.350	6,849,689
2026-04-03	49.000	53.670	48.350	52.330	52.330	11,099,826
2026-04-02	47.800	49.400	47.300	48.280	48.280	5,294,591
2026-04-01	47.780	48.980	47.570	48.350	48.350	6,217,148
2026-03-31	48.400	49.750	46.330	46.450	46.450	9,176,067
2026-03-30	49.980	51.470	48.900	49.000	49.000	8,151,539
2026-03-27	49.000	52.050	48.300	50.850	50.850	8,094,077
2026-03-26	50.000	51.200	49.120	49.760	49.760	6,328,502
2026-03-25	49.030	51.750	48.870	50.120	50.120	8,611,827
2026-03-24	48.330	49.000	45.820	47.800	47.800	7,404,177
2026-03-23	47.610	50.290	47.140	47.580	47.580	8,030,766
2026-03-20	49.180	51.470	48.100	48.220	48.220	7,480,261
2026-03-19	50.350	50.800	48.110	48.570	48.570	7,150,513
2026-03-18	50.150	51.880	49.100	51.710	51.710	6,372,564
2026-03-17	53.990	54.180	49.700	49.700	49.700	7,475,950
2026-03-16	50.260	53.880	49.810	53.620	53.620	9,083,406
2026-03-13	52.790	53.570	50.000	50.000	50.000	5,745,178
2026-03-12	52.800	54.120	51.700	52.800	52.800	7,002,032
2026-03-11	52.710	54.270	51.000	52.900	52.900	9,302,820
2026-03-10	51.980	53.650	51.400	53.000	53.000	6,940,727
2026-03-09	52.000	52.500	48.340	51.230	51.230	10,918,949
2026-03-06	54.800	56.400	51.880	54.170	54.170	9,414,163
2026-03-05	52.500	57.090	51.300	53.490	53.490	11,222,321
2026-03-04	51.010	53.200	50.000	51.130	51.130	7,914,633
2026-03-03	56.880	57.400	52.000	52.400	52.400	10,781,318
2026-03-02	50.600	59.330	50.520	56.450	56.450	13,852,566
2026-02-27	51.950	52.400	49.220	50.630	50.630	11,345,494
2026-02-26	50.800	54.170	50.050	52.480	52.480	12,279,836
2026-02-25	46.790	51.110	45.810	50.800	50.800	13,565,645
2026-02-24	42.280	49.800	42.280	46.360	46.360	14,102,388
2026-02-13	40.650	41.970	40.420	41.510	41.510	3,852,739
2026-02-12	40.280	41.800	40.090	41.250	41.250	4,780,626
2026-02-11	40.200	41.200	39.730	40.100	40.100	3,421,958
2026-02-10	41.550	41.550	40.200	40.270	40.270	4,183,217
2026-02-09	40.200	42.550	39.860	41.560	41.560	7,252,268
2026-02-06	39.100	40.200	38.510	39.400	39.400	4,689,042
2026-02-05	40.680	40.950	38.980	39.780	39.780	5,215,505
2026-02-04	40.760	41.650	39.910	40.950	40.950	6,106,796
2026-02-03	39.490	41.780	38.730	41.120	41.120	8,038,193
2026-02-02	39.580	40.870	38.550	38.550	38.550	7,559,644
2026-01-30	37.720	38.990	36.500	38.450	38.450	5,172,838
2026-01-29	38.980	40.490	38.000	38.000	38.000	5,803,387
2026-01-28	39.540	39.540	38.070	38.940	38.940	5,564,092
2026-01-27	38.520	39.850	37.120	39.560	39.560	6,233,770
2026-01-26	42.180	42.470	38.300	38.880	38.880	9,857,656
2026-01-23	38.930	43.500	38.850	42.410	42.410	10,431,741
2026-01-22	39.050	41.120	38.800	39.030	39.030	7,972,035
2026-01-21	36.780	39.880	36.520	39.200	39.200	8,041,222
2026-01-20	37.530	37.900	36.160	37.180	37.180	6,908,435
2026-01-19	37.350	38.760	36.660	37.530	37.530	9,386,509

← NewerPage 3 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.