Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	36.650	38.000	36.230	37.330	37.330	7,569,275
2026-01-15	34.980	37.200	34.630	36.660	36.660	6,728,200
2026-01-14	34.900	36.200	34.530	35.300	35.300	5,535,433
2026-01-13	36.090	36.170	34.810	34.930	34.930	4,612,028
2026-01-12	35.350	36.500	35.200	36.270	36.270	5,641,123
2026-01-09	34.880	35.970	34.760	35.350	35.350	4,201,874
2026-01-08	34.840	35.500	34.550	35.050	35.050	3,781,592
2026-01-07	34.040	35.320	33.830	34.750	34.750	4,954,549
2026-01-06	33.600	35.180	33.420	33.840	33.840	4,869,256
2026-01-05	31.760	33.880	31.650	33.520	33.520	4,136,676
2025-12-31	32.280	32.470	31.360	31.460	31.460	2,633,844
2025-12-30	33.300	33.460	32.150	32.180	32.180	4,473,183
2025-12-29	34.200	34.620	33.110	33.730	33.730	3,909,127
2025-12-26	33.330	35.200	33.150	34.070	34.070	5,894,098
2025-12-25	33.300	34.060	32.660	33.690	33.690	5,491,364
2025-12-24	32.070	33.900	31.480	33.400	33.400	6,555,124
2025-12-23	31.130	32.190	30.950	31.500	31.500	3,599,541
2025-12-22	31.380	31.880	30.990	31.190	31.190	2,936,220
2025-12-19	30.750	31.300	30.500	31.000	31.000	2,066,473
2025-12-18	30.110	31.450	30.110	30.500	30.500	1,938,548
2025-12-17	30.290	30.580	29.500	30.510	30.510	1,849,826
2025-12-16	30.550	30.550	29.690	30.020	30.020	1,632,515
2025-12-15	31.120	31.530	30.550	30.720	30.720	1,568,907
2025-12-12	31.400	31.580	30.940	31.120	31.120	1,631,306
2025-12-11	32.380	32.380	31.400	31.430	31.430	1,959,247
2025-12-10	32.340	32.660	31.700	32.090	32.090	1,763,924
2025-12-09	32.250	33.070	31.910	32.590	32.590	2,226,127
2025-12-08	31.600	32.690	31.290	32.380	32.380	2,495,305
2025-12-05	30.100	31.500	29.710	31.370	31.370	2,569,447
2025-12-04	31.100	31.450	29.670	30.190	30.190	3,729,396
2025-12-03	31.930	32.370	30.730	31.010	31.010	3,296,624
2025-12-02	33.220	33.220	31.910	32.000	32.000	2,959,391
2025-12-01	33.630	34.050	33.110	33.210	33.210	2,874,540
2025-11-28	33.810	33.810	33.000	33.550	33.550	2,248,114
2025-11-27	33.050	34.210	33.050	33.550	33.550	2,967,369
2025-11-26	33.530	33.800	32.670	33.100	33.100	3,170,403
2025-11-25	33.100	34.240	32.700	33.720	33.720	3,518,306
2025-11-24	32.860	32.890	31.700	32.720	32.720	4,059,763
2025-11-21	34.330	34.330	32.070	32.320	32.320	5,215,647
2025-11-20	35.240	36.570	34.250	34.740	34.740	4,430,981
2025-11-19	36.630	37.400	34.970	35.360	35.360	6,058,965
2025-11-18	37.690	38.880	36.330	36.820	36.820	6,032,295
2025-11-17	37.550	38.600	36.530	37.340	37.340	7,772,960
2025-11-14	34.880	39.500	33.800	38.330	38.330	12,139,286
2025-11-13	35.230	35.990	34.700	35.010	35.010	6,820,792
2025-11-12	37.860	37.880	35.300	35.540	35.540	9,537,005
2025-11-11	33.880	39.250	33.110	38.000	38.000	11,678,298
2025-11-10	33.080	34.210	32.230	32.840	32.840	3,493,015
2025-11-07	32.960	33.970	32.120	33.060	33.060	2,905,797
2025-11-06	32.880	33.930	32.510	33.000	33.000	2,845,653
2025-11-05	32.370	33.190	32.270	32.940	32.940	3,422,958
2025-11-04	34.800	34.800	32.920	33.100	33.100	3,878,999
2025-11-03	33.890	35.100	33.390	34.660	34.660	4,649,711
2025-10-31	33.500	36.320	33.390	33.750	33.750	5,750,443
2025-10-30	34.550	34.800	33.360	33.610	33.610	5,858,294
2025-10-29	34.160	36.030	33.260	35.430	35.430	6,690,344
2025-10-28	34.530	35.060	33.600	33.790	33.790	3,702,534
2025-10-27	34.690	35.600	33.820	35.060	35.060	4,534,908
2025-10-24	32.550	33.960	32.550	33.710	33.710	2,765,933
2025-10-23	33.000	33.140	31.940	32.350	32.350	1,659,541

← NewerPage 4 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.