Suzhou Delphi Laser Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 26.700 | 27.800 | 26.230 | 26.610 | 26.610 | 3,294,784 |
| 2024-10-25 | 25.510 | 27.360 | 25.230 | 26.430 | 26.430 | 3,322,380 |
| 2024-10-24 | 25.400 | 26.150 | 24.750 | 25.580 | 25.580 | 2,335,379 |
| 2024-10-23 | 25.550 | 26.150 | 24.950 | 25.570 | 25.570 | 2,381,039 |
| 2024-10-22 | 25.600 | 25.880 | 24.910 | 25.450 | 25.450 | 2,485,822 |
| 2024-10-21 | 24.890 | 25.980 | 24.800 | 25.270 | 25.270 | 3,510,149 |
| 2024-10-18 | 23.000 | 24.940 | 23.000 | 24.480 | 24.480 | 3,175,600 |
| 2024-10-17 | 23.400 | 24.010 | 23.000 | 23.000 | 23.000 | 1,597,121 |
| 2024-10-16 | 23.520 | 23.760 | 23.100 | 23.290 | 23.290 | 1,504,065 |
| 2024-10-15 | 24.200 | 24.640 | 23.700 | 23.750 | 23.750 | 1,743,119 |
| 2024-10-14 | 23.490 | 24.130 | 22.820 | 24.040 | 24.040 | 1,997,518 |
| 2024-10-11 | 24.880 | 25.090 | 22.700 | 23.140 | 23.140 | 2,761,437 |
| 2024-10-10 | 25.490 | 25.960 | 24.700 | 24.940 | 24.940 | 2,252,780 |
| 2024-10-09 | 27.000 | 27.490 | 24.880 | 24.900 | 24.900 | 3,753,526 |
| 2024-10-08 | 30.090 | 30.140 | 26.000 | 28.260 | 28.260 | 5,098,394 |
| 2024-09-30 | 24.180 | 25.580 | 22.900 | 25.200 | 25.200 | 3,789,971 |
| 2024-09-27 | 21.200 | 22.330 | 21.200 | 22.280 | 22.280 | 1,258,080 |
| 2024-09-26 | 20.330 | 21.130 | 20.100 | 21.000 | 21.000 | 1,012,707 |
| 2024-09-25 | 20.300 | 20.990 | 20.100 | 20.300 | 20.300 | 1,508,197 |
| 2024-09-24 | 19.580 | 20.130 | 19.430 | 20.020 | 20.020 | 1,219,816 |
| 2024-09-23 | 19.720 | 19.830 | 19.430 | 19.520 | 19.520 | 582,313 |
| 2024-09-20 | 19.600 | 19.990 | 19.260 | 19.700 | 19.700 | 954,421 |
| 2024-09-19 | 19.280 | 19.550 | 18.930 | 19.480 | 19.480 | 829,398 |
| 2024-09-18 | 19.740 | 19.740 | 18.760 | 19.110 | 19.110 | 1,203,574 |
| 2024-09-13 | 20.360 | 20.490 | 19.670 | 19.710 | 19.710 | 1,262,543 |
| 2024-09-12 | 20.620 | 20.890 | 20.300 | 20.330 | 20.330 | 719,711 |
| 2024-09-11 | 20.330 | 20.770 | 20.300 | 20.700 | 20.700 | 816,091 |
| 2024-09-10 | 20.180 | 20.550 | 19.910 | 20.530 | 20.530 | 817,697 |
| 2024-09-09 | 19.950 | 20.360 | 19.720 | 20.230 | 20.230 | 723,137 |
| 2024-09-06 | 21.130 | 21.200 | 19.990 | 20.080 | 20.080 | 1,563,292 |
| 2024-09-05 | 21.250 | 21.480 | 20.860 | 21.140 | 21.140 | 1,189,561 |
| 2024-09-04 | 20.660 | 21.450 | 20.610 | 21.260 | 21.260 | 1,561,470 |
| 2024-09-03 | 20.500 | 21.260 | 20.400 | 20.970 | 20.970 | 1,243,302 |
| 2024-09-02 | 21.090 | 21.360 | 20.530 | 20.560 | 20.560 | 1,501,123 |
| 2024-08-30 | 20.390 | 21.490 | 20.390 | 21.120 | 21.120 | 2,360,781 |
| 2024-08-29 | 20.000 | 20.680 | 19.950 | 20.570 | 20.570 | 1,349,286 |
| 2024-08-28 | 19.520 | 20.550 | 19.300 | 20.080 | 20.080 | 1,489,342 |
| 2024-08-27 | 20.180 | 20.260 | 19.490 | 19.570 | 19.570 | 1,520,029 |
| 2024-08-26 | 20.850 | 20.970 | 20.110 | 20.260 | 20.260 | 1,968,958 |
| 2024-08-23 | 19.970 | 21.090 | 19.930 | 20.840 | 20.840 | 2,345,268 |
| 2024-08-22 | 19.890 | 20.760 | 19.880 | 20.210 | 20.210 | 2,076,933 |
| 2024-08-21 | 19.680 | 20.400 | 19.510 | 20.060 | 20.060 | 1,555,902 |
| 2024-08-20 | 20.390 | 20.390 | 19.620 | 19.800 | 19.800 | 1,973,767 |
| 2024-08-19 | 21.580 | 21.880 | 20.420 | 20.600 | 20.600 | 2,741,639 |
| 2024-08-16 | 20.780 | 21.670 | 20.590 | 21.240 | 21.240 | 2,899,714 |
| 2024-08-15 | 19.830 | 20.940 | 19.620 | 20.590 | 20.590 | 1,558,983 |
| 2024-08-14 | 19.700 | 20.530 | 19.610 | 20.000 | 20.000 | 974,293 |
| 2024-08-13 | 19.270 | 19.780 | 19.260 | 19.650 | 19.650 | 292,548 |
| 2024-08-12 | 19.880 | 19.880 | 19.390 | 19.550 | 19.550 | 360,374 |
| 2024-08-09 | 19.950 | 20.110 | 19.600 | 19.670 | 19.670 | 338,440 |
| 2024-08-08 | 19.840 | 20.080 | 19.390 | 19.730 | 19.730 | 479,625 |
| 2024-08-07 | 20.470 | 20.470 | 19.850 | 19.930 | 19.930 | 557,976 |
| 2024-08-06 | 19.850 | 20.280 | 19.850 | 20.140 | 20.140 | 548,216 |
| 2024-08-05 | 20.580 | 20.780 | 19.800 | 19.810 | 19.810 | 1,031,333 |
| 2024-08-02 | 20.970 | 21.110 | 20.600 | 20.600 | 20.600 | 1,209,279 |
| 2024-08-01 | 21.100 | 21.340 | 20.990 | 21.190 | 21.190 | 840,849 |
| 2024-07-31 | 20.200 | 21.130 | 19.980 | 21.090 | 21.090 | 954,259 |
| 2024-07-30 | 20.000 | 20.340 | 19.890 | 20.150 | 20.150 | 565,370 |
| 2024-07-29 | 20.430 | 20.600 | 20.010 | 20.060 | 20.060 | 720,754 |
| 2024-07-26 | 20.410 | 20.690 | 20.270 | 20.440 | 20.440 | 464,588 |
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.