Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	33.000	36.300	32.550	34.450	34.450	8,965,961
2025-07-22	30.030	33.880	29.560	33.320	33.320	9,711,099
2025-07-21	29.890	31.110	29.810	30.420	30.420	6,069,802
2025-07-18	29.460	30.090	28.680	29.820	29.820	7,939,039
2025-07-17	27.770	29.880	27.300	29.560	29.560	9,461,056
2025-07-16	25.570	27.770	25.330	27.510	27.510	7,535,923
2025-07-15	25.890	25.950	24.860	25.530	25.530	3,236,775
2025-07-14	26.230	26.550	25.560	25.940	25.940	4,519,587
2025-07-11	26.560	26.900	26.000	26.220	26.220	4,175,812
2025-07-10	27.910	27.990	26.550	26.660	26.660	4,715,606
2025-07-09	27.940	28.640	27.430	27.850	27.850	5,743,487
2025-07-08	26.010	29.310	26.010	28.000	28.000	10,897,111
2025-07-07	25.960	27.150	25.800	26.370	26.370	3,901,450
2025-07-04	28.000	28.300	26.240	26.240	26.240	7,345,826
2025-07-03	25.990	28.450	25.520	27.500	27.500	11,800,204
2025-07-02	24.720	25.850	24.320	25.750	25.750	6,269,762
2025-07-01	25.200	25.200	24.060	24.930	24.930	4,321,588
2025-06-30	24.680	25.450	24.450	25.200	25.200	4,727,705
2025-06-27	25.010	26.500	24.570	24.680	24.680	5,826,942
2025-06-26	25.570	26.850	24.970	25.150	25.150	5,806,624
2025-06-25	26.740	26.880	25.360	25.830	25.830	7,335,006
2025-06-24	25.450	27.500	24.580	26.760	26.760	9,895,231
2025-06-23	24.010	25.800	23.580	25.080	25.080	6,348,431
2025-06-20	23.750	25.850	23.300	24.100	24.100	5,646,007
2025-06-19	24.810	24.930	23.000	23.430	23.430	5,086,952
2025-06-18	23.600	25.400	23.420	24.800	24.800	5,375,788
2025-06-17	25.000	25.000	23.510	23.870	23.870	3,521,606
2025-06-16	22.960	24.500	22.510	24.460	24.460	4,663,159
2025-06-13	22.220	24.070	22.010	23.010	23.010	4,499,026
2025-06-12	21.920	22.550	21.700	22.310	22.310	1,519,294
2025-06-11	21.760	22.190	21.600	21.940	21.940	1,181,667
2025-06-10	21.950	21.950	21.420	21.680	21.680	1,044,162
2025-06-09	21.880	21.910	21.720	21.850	21.850	776,563
2025-06-06	21.340	21.950	21.290	21.790	21.790	1,350,899
2025-06-05	21.280	21.470	21.170	21.430	21.430	785,290
2025-06-04	21.300	21.420	21.160	21.270	21.270	682,294
2025-06-03	21.050	21.460	21.050	21.210	21.210	610,275
2025-05-30	21.440	21.520	21.060	21.100	21.100	911,115
2025-05-29	21.350	21.450	21.120	21.400	21.400	1,334,653
2025-05-28	21.390	21.460	21.120	21.170	21.170	857,113
2025-05-27	21.400	21.400	21.120	21.320	21.320	703,742
2025-05-26	21.000	21.470	21.000	21.310	21.310	859,129
2025-05-23	21.080	21.430	21.070	21.100	21.100	1,480,862
2025-05-22	21.250	21.670	20.820	21.250	21.250	2,490,273
2025-05-21	21.750	21.840	21.360	21.620	21.620	961,525
2025-05-20	21.480	21.780	21.330	21.750	21.750	717,568
2025-05-19	21.590	21.590	21.130	21.500	21.500	653,860
2025-05-16	21.210	21.630	21.200	21.240	21.240	787,296
2025-05-15	21.550	21.550	21.080	21.210	21.210	703,387
2025-05-14	21.690	21.780	21.310	21.400	21.400	1,126,587
2025-05-13	21.900	22.050	21.430	21.600	21.600	1,088,322
2025-05-12	21.520	21.900	21.310	21.730	21.730	1,044,429
2025-05-09	21.800	21.800	21.210	21.310	21.310	938,240
2025-05-08	21.210	21.850	21.110	21.710	21.710	1,010,043
2025-05-07	21.510	21.700	21.100	21.230	21.230	1,009,793
2025-05-06	20.950	21.370	20.880	21.290	21.290	1,086,561
2025-04-30	20.810	20.980	20.620	20.650	20.650	1,199,894
2025-04-29	20.260	20.810	20.200	20.630	20.630	965,073
2025-04-28	20.630	21.070	20.430	21.010	21.010	819,573
2025-04-25	20.850	21.080	20.670	20.770	20.770	577,692

← NewerPage 6 of 19 · 1,084 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.