Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.580	20.980	20.490	20.850	20.850	897,947
2025-04-23	20.690	20.800	20.530	20.750	20.750	709,966
2025-04-22	20.490	20.730	20.300	20.530	20.530	667,272
2025-04-21	20.110	20.570	20.030	20.490	20.490	577,766
2025-04-18	20.210	20.480	19.980	20.290	20.290	598,811
2025-04-17	20.200	20.550	20.110	20.280	20.280	623,906
2025-04-16	20.430	20.600	19.910	20.210	20.210	996,055
2025-04-15	20.390	20.720	20.210	20.430	20.430	845,594
2025-04-14	20.240	20.870	20.180	20.300	20.300	1,123,226
2025-04-11	19.950	20.690	19.560	20.190	20.190	1,410,831
2025-04-10	19.700	20.100	19.440	19.780	19.780	1,583,225
2025-04-09	18.500	19.470	17.730	19.250	19.250	1,549,477
2025-04-08	18.330	19.390	18.310	18.930	18.930	1,322,609
2025-04-07	21.000	21.000	17.910	18.300	18.300	2,202,669
2025-04-03	22.400	22.610	21.910	22.120	22.120	1,107,380
2025-04-02	22.540	22.800	22.380	22.510	22.510	657,377
2025-04-01	22.200	22.900	22.200	22.530	22.530	740,522
2025-03-31	22.550	22.550	21.900	22.220	22.220	858,640
2025-03-28	22.900	23.150	22.420	22.500	22.500	679,803
2025-03-27	22.750	23.150	22.310	22.880	22.880	935,148
2025-03-26	22.670	23.250	22.550	22.970	22.970	822,213
2025-03-25	22.670	22.920	22.240	22.600	22.600	997,753
2025-03-24	23.800	24.020	22.040	22.640	22.640	2,222,166
2025-03-21	24.500	24.660	23.800	23.800	23.800	1,273,168
2025-03-20	24.440	24.790	24.190	24.620	24.620	1,058,063
2025-03-19	24.710	24.770	24.220	24.350	24.350	1,121,726
2025-03-18	24.940	25.020	24.530	24.700	24.700	1,051,591
2025-03-17	24.600	25.040	24.310	24.720	24.720	1,192,935
2025-03-14	24.370	24.590	23.870	24.480	24.480	1,427,980
2025-03-13	25.250	25.300	24.110	24.420	24.420	1,841,679
2025-03-12	24.600	25.390	24.500	25.090	25.090	2,114,854
2025-03-11	24.300	24.940	24.110	24.530	24.530	2,181,770
2025-03-10	24.040	25.630	23.900	24.690	24.690	4,256,985
2025-03-07	23.710	24.130	23.600	23.820	23.820	913,426
2025-03-06	23.800	24.120	23.400	23.870	23.870	1,171,869
2025-03-05	23.780	23.870	23.250	23.640	23.640	781,262
2025-03-04	23.400	23.800	23.260	23.750	23.750	874,025
2025-03-03	23.110	23.850	22.980	23.400	23.400	969,532
2025-02-28	23.700	23.940	23.090	23.090	23.090	1,169,566
2025-02-27	24.220	24.550	23.530	24.030	24.030	1,334,035
2025-02-26	24.160	24.400	23.950	24.210	24.210	1,116,055
2025-02-25	23.680	24.300	23.680	24.160	24.160	1,263,514
2025-02-24	24.090	24.110	23.590	23.920	23.920	1,277,405
2025-02-21	23.320	24.090	23.200	24.090	24.090	1,618,623
2025-02-20	23.000	23.520	23.000	23.500	23.500	1,120,054
2025-02-19	22.560	23.130	22.550	23.100	23.100	751,070
2025-02-18	23.080	23.330	22.530	22.560	22.560	861,174
2025-02-17	22.840	23.280	22.800	23.180	23.180	948,348
2025-02-14	22.780	23.040	22.670	22.840	22.840	841,806
2025-02-13	23.370	23.370	22.810	22.850	22.850	1,132,474
2025-02-12	23.270	23.460	23.150	23.380	23.380	1,013,693
2025-02-11	23.430	23.700	23.180	23.270	23.270	1,418,399
2025-02-10	22.960	23.480	22.810	23.400	23.400	970,800
2025-02-07	22.880	23.410	22.650	22.960	22.960	1,279,620
2025-02-06	22.450	22.870	22.080	22.870	22.870	1,072,669
2025-02-05	22.470	22.520	22.100	22.230	22.230	771,406
2025-01-27	22.320	22.680	21.820	22.100	22.100	1,254,916
2025-01-24	21.440	22.350	21.330	22.320	22.320	1,172,055
2025-01-23	21.880	22.190	21.450	21.500	21.500	1,116,217
2025-01-22	21.720	21.760	21.280	21.600	21.600	832,981

← NewerPage 7 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.