Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	33.490	33.570	32.600	33.000	33.000	2,048,719
2025-10-21	32.980	33.700	32.650	33.550	33.550	2,592,432
2025-10-20	32.350	33.500	31.630	32.650	32.650	4,901,732
2025-10-17	33.100	34.020	31.330	31.720	31.720	3,999,680
2025-10-16	34.700	34.800	33.040	33.360	33.360	4,629,258
2025-10-15	34.800	35.640	34.200	34.810	34.810	2,447,741
2025-10-14	36.700	37.490	34.400	34.800	34.800	4,006,308
2025-10-13	34.800	37.060	34.800	36.720	36.720	2,701,820
2025-10-10	39.270	40.110	36.950	37.100	37.100	3,890,113
2025-10-09	39.230	41.500	39.030	39.470	39.470	4,618,669
2025-09-30	39.500	40.350	38.170	38.600	38.600	3,555,486
2025-09-29	38.510	40.200	38.510	39.480	39.480	2,590,748
2025-09-26	41.650	42.480	38.660	38.870	38.870	4,993,050
2025-09-25	43.890	46.150	42.320	42.850	42.850	4,372,596
2025-09-24	41.110	43.870	40.810	43.870	43.870	4,451,727
2025-09-23	43.180	43.780	40.360	41.830	41.830	4,245,512
2025-09-22	43.260	43.910	41.690	43.350	43.350	4,035,930
2025-09-19	42.080	46.290	42.080	42.810	42.810	6,494,357
2025-09-18	42.780	43.650	41.600	42.500	42.500	4,811,675
2025-09-17	42.700	44.850	42.130	43.130	43.130	5,929,004
2025-09-16	42.900	43.800	41.670	42.900	42.900	5,426,776
2025-09-15	41.440	44.160	41.300	42.260	42.260	7,571,172
2025-09-12	45.500	45.960	41.440	42.360	42.360	8,478,976
2025-09-11	45.060	47.330	44.170	46.540	46.540	6,052,405
2025-09-10	45.650	46.780	44.760	45.640	45.640	8,303,646
2025-09-09	47.000	48.270	44.360	45.600	45.600	11,937,241
2025-09-08	41.060	47.540	41.060	47.540	47.540	17,610,180
2025-09-05	35.000	41.010	35.000	39.620	39.620	7,734,897
2025-09-04	35.750	36.860	34.580	35.180	35.180	4,819,043
2025-09-03	39.180	39.270	34.310	35.250	35.250	8,445,429
2025-09-02	39.350	40.800	38.150	39.110	39.110	7,392,106
2025-09-01	39.780	40.360	38.030	39.620	39.620	6,533,674
2025-08-29	36.770	40.300	35.640	38.860	38.860	7,374,015
2025-08-28	36.000	37.360	35.200	36.880	36.880	4,954,835
2025-08-27	37.280	39.640	36.790	36.790	36.790	7,466,915
2025-08-26	37.130	37.580	35.720	36.650	36.650	4,504,127
2025-08-25	34.910	37.440	34.270	37.140	37.140	8,834,610
2025-08-22	34.150	34.990	34.000	34.800	34.800	3,872,555
2025-08-21	34.760	35.060	33.820	34.210	34.210	3,779,606
2025-08-20	35.010	35.270	34.010	34.590	34.590	4,464,392
2025-08-19	35.820	36.340	34.600	35.000	35.000	8,913,075
2025-08-18	38.500	38.500	35.480	35.550	35.550	7,676,442
2025-08-15	36.300	38.590	36.000	38.190	38.190	4,510,033
2025-08-14	39.000	39.380	36.500	36.500	36.500	4,937,276
2025-08-13	38.320	39.340	37.510	39.220	39.220	5,459,984
2025-08-12	39.570	39.890	37.900	38.320	38.320	2,877,358
2025-08-11	37.960	40.900	37.950	39.580	39.580	4,422,837
2025-08-08	38.000	38.840	37.580	38.000	38.000	4,194,623
2025-08-07	38.480	39.480	37.770	38.740	38.740	5,858,929
2025-08-06	40.900	43.450	37.300	38.830	38.830	10,437,728
2025-08-05	40.100	42.000	39.460	40.500	40.500	5,754,950
2025-08-04	37.970	40.770	37.260	40.180	40.180	5,851,338
2025-08-01	39.350	40.610	38.340	38.340	38.340	4,867,517
2025-07-31	37.600	42.310	37.200	39.580	39.580	9,817,276
2025-07-30	37.860	38.140	35.980	37.180	37.180	6,395,285
2025-07-29	37.720	38.790	37.280	38.100	38.100	4,735,732
2025-07-28	34.650	39.300	34.280	37.620	37.620	9,042,835
2025-07-25	34.860	35.410	34.100	34.670	34.670	5,754,056
2025-07-24	35.000	37.420	34.360	34.860	34.860	7,765,927
2025-07-23	33.000	36.300	32.550	34.450	34.450	8,965,961

← NewerPage 5 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.