Suzhou Delphi Laser Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.660 | 21.760 | 21.020 | 21.520 | 21.520 | 664,943 |
| 2025-01-20 | 21.410 | 21.710 | 21.250 | 21.500 | 21.500 | 779,039 |
| 2025-01-17 | 21.480 | 21.680 | 21.100 | 21.380 | 21.380 | 975,990 |
| 2025-01-16 | 21.380 | 21.860 | 21.080 | 21.170 | 21.170 | 903,622 |
| 2025-01-15 | 21.680 | 21.680 | 21.180 | 21.380 | 21.380 | 739,010 |
| 2025-01-14 | 20.610 | 21.480 | 20.590 | 21.470 | 21.470 | 1,114,941 |
| 2025-01-13 | 20.040 | 20.630 | 19.760 | 20.470 | 20.470 | 896,251 |
| 2025-01-10 | 21.000 | 21.240 | 20.250 | 20.250 | 20.250 | 864,846 |
| 2025-01-09 | 20.670 | 21.290 | 20.600 | 21.000 | 21.000 | 790,022 |
| 2025-01-08 | 21.090 | 21.190 | 20.330 | 20.760 | 20.760 | 961,023 |
| 2025-01-07 | 20.810 | 21.280 | 20.410 | 21.140 | 21.140 | 950,650 |
| 2025-01-06 | 21.140 | 21.240 | 20.490 | 20.700 | 20.700 | 1,188,637 |
| 2025-01-03 | 21.960 | 21.990 | 21.130 | 21.170 | 21.170 | 1,232,143 |
| 2025-01-02 | 22.620 | 22.860 | 21.680 | 21.820 | 21.820 | 1,064,915 |
| 2024-12-31 | 23.300 | 23.620 | 22.390 | 22.490 | 22.490 | 1,541,874 |
| 2024-12-30 | 23.690 | 23.810 | 22.900 | 23.430 | 23.430 | 1,049,245 |
| 2024-12-27 | 23.880 | 24.240 | 23.570 | 23.690 | 23.690 | 1,072,719 |
| 2024-12-26 | 23.500 | 23.700 | 23.010 | 23.700 | 23.700 | 968,852 |
| 2024-12-25 | 23.530 | 23.550 | 22.880 | 23.090 | 23.090 | 1,127,660 |
| 2024-12-24 | 23.990 | 24.250 | 23.140 | 23.530 | 23.530 | 1,586,576 |
| 2024-12-23 | 25.010 | 25.180 | 23.740 | 23.810 | 23.810 | 2,481,333 |
| 2024-12-20 | 24.540 | 25.470 | 24.210 | 24.960 | 24.960 | 1,510,969 |
| 2024-12-19 | 23.850 | 24.530 | 23.710 | 24.390 | 24.390 | 948,339 |
| 2024-12-18 | 24.390 | 24.470 | 23.650 | 24.110 | 24.110 | 1,056,853 |
| 2024-12-17 | 25.250 | 25.330 | 24.010 | 24.120 | 24.120 | 1,787,146 |
| 2024-12-16 | 25.760 | 25.870 | 25.040 | 25.250 | 25.250 | 1,441,841 |
| 2024-12-13 | 26.380 | 26.380 | 25.580 | 25.620 | 25.620 | 2,205,626 |
| 2024-12-12 | 26.770 | 26.780 | 26.110 | 26.410 | 26.410 | 2,668,322 |
| 2024-12-11 | 26.400 | 26.590 | 25.950 | 26.560 | 26.560 | 1,945,325 |
| 2024-12-10 | 26.300 | 26.900 | 26.000 | 26.360 | 26.360 | 3,292,976 |
| 2024-12-09 | 26.280 | 26.390 | 25.520 | 25.690 | 25.690 | 1,774,124 |
| 2024-12-06 | 26.080 | 26.700 | 25.280 | 26.180 | 26.180 | 2,814,058 |
| 2024-12-05 | 25.670 | 26.390 | 25.170 | 25.930 | 25.930 | 2,345,931 |
| 2024-12-04 | 26.400 | 26.690 | 25.450 | 25.690 | 25.690 | 2,273,514 |
| 2024-12-03 | 26.370 | 26.530 | 25.800 | 26.260 | 26.260 | 1,915,878 |
| 2024-12-02 | 26.160 | 26.880 | 25.860 | 26.470 | 26.470 | 2,506,879 |
| 2024-11-29 | 25.680 | 26.550 | 25.220 | 26.230 | 26.230 | 3,240,934 |
| 2024-11-28 | 24.830 | 26.860 | 24.770 | 25.770 | 25.770 | 3,670,871 |
| 2024-11-27 | 24.590 | 24.980 | 23.740 | 24.950 | 24.950 | 1,749,771 |
| 2024-11-26 | 25.280 | 25.650 | 24.420 | 24.590 | 24.590 | 1,358,716 |
| 2024-11-25 | 24.570 | 25.040 | 24.180 | 25.000 | 25.000 | 1,349,783 |
| 2024-11-22 | 25.800 | 26.080 | 24.360 | 24.470 | 24.470 | 2,039,284 |
| 2024-11-21 | 25.870 | 26.300 | 25.480 | 25.850 | 25.850 | 2,045,856 |
| 2024-11-20 | 25.400 | 26.090 | 25.210 | 26.000 | 26.000 | 1,929,660 |
| 2024-11-19 | 24.370 | 25.400 | 24.370 | 25.400 | 25.400 | 2,285,251 |
| 2024-11-18 | 26.470 | 26.650 | 23.900 | 24.210 | 24.210 | 4,111,750 |
| 2024-11-15 | 26.700 | 27.810 | 26.200 | 26.300 | 26.300 | 2,959,097 |
| 2024-11-14 | 27.800 | 28.650 | 26.800 | 26.860 | 26.860 | 2,964,241 |
| 2024-11-13 | 27.640 | 28.100 | 26.800 | 27.870 | 27.870 | 3,200,420 |
| 2024-11-12 | 28.940 | 28.940 | 27.300 | 27.850 | 27.850 | 4,089,757 |
| 2024-11-11 | 26.690 | 29.380 | 26.560 | 28.540 | 28.540 | 5,365,919 |
| 2024-11-08 | 26.580 | 27.280 | 26.380 | 26.660 | 26.660 | 3,013,355 |
| 2024-11-07 | 26.700 | 26.700 | 25.910 | 26.350 | 26.350 | 3,027,948 |
| 2024-11-06 | 26.580 | 27.690 | 26.110 | 26.700 | 26.700 | 3,838,779 |
| 2024-11-05 | 25.700 | 26.850 | 25.640 | 26.450 | 26.450 | 2,832,230 |
| 2024-11-04 | 24.600 | 26.350 | 24.600 | 25.870 | 25.870 | 2,081,899 |
| 2024-11-01 | 27.020 | 27.340 | 24.940 | 25.050 | 25.050 | 3,229,808 |
| 2024-10-31 | 27.350 | 27.870 | 25.950 | 27.000 | 27.000 | 4,731,254 |
| 2024-10-30 | 25.430 | 26.870 | 25.220 | 26.550 | 26.550 | 3,928,463 |
| 2024-10-29 | 26.610 | 26.780 | 25.550 | 25.700 | 25.700 | 2,764,478 |
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.