Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.310	52.360	46.510	50.790	50.790	4,945,214
2026-10-19	49.440	49.440	45.080	47.410	47.410	4,467,425
2026-10-16	50.260	51.500	48.530	49.300	49.300	3,816,245
2026-10-15	48.010	49.850	47.440	48.380	48.380	4,465,869
2026-10-14	51.400	52.740	50.230	50.230	50.230	3,347,554
2026-10-13	49.770	52.750	48.000	51.840	51.840	4,795,389
2026-10-12	54.880	55.440	51.500	51.800	51.800	4,953,755
2026-10-09	58.500	58.990	53.120	56.000	56.000	5,440,071
2026-10-08	64.000	64.550	58.420	59.190	59.190	4,141,360
2026-09-30	64.890	67.600	63.800	64.160	64.160	3,381,468
2026-09-29	65.000	65.990	63.700	64.550	64.550	3,543,563
2026-09-28	69.450	72.500	64.880	66.120	66.120	5,321,157
2026-09-24	71.830	71.960	68.620	68.650	68.650	4,244,114
2026-09-23	68.600	73.490	67.670	72.000	72.000	8,132,114
2026-09-22	70.200	71.510	67.130	67.660	67.660	6,200,462
2026-09-21	71.700	71.950	67.500	68.910	68.910	7,004,653
2026-09-18	72.790	74.990	68.330	70.320	70.320	8,375,494
2026-09-17	73.370	73.880	71.030	71.370	71.370	6,255,144
2026-09-16	69.310	73.610	68.090	73.400	73.400	7,488,681
2026-09-15	69.140	71.050	68.000	68.860	68.860	7,556,670
2026-09-14	63.000	71.110	63.000	69.990	69.990	11,608,051
2026-09-11	64.000	65.450	60.280	64.480	64.480	8,671,601
2026-09-10	66.560	67.130	64.100	65.450	65.450	7,128,156
2026-09-09	68.000	70.160	65.500	66.780	66.780	11,538,294
2026-09-08	65.500	66.940	62.120	65.000	65.000	10,177,277
2026-09-07	64.000	66.800	62.500	65.980	65.980	14,283,332
2026-09-04	53.600	63.220	53.600	61.900	61.900	17,471,919
2026-09-03	52.950	53.800	50.910	52.680	52.680	2,808,652
2026-09-02	51.180	52.800	50.190	52.380	52.380	3,763,281
2026-09-01	55.470	55.980	51.800	52.050	52.050	4,612,794
2026-08-31	52.550	55.780	52.510	55.300	55.300	4,606,996
2026-08-28	53.870	56.940	53.640	53.700	53.700	4,252,584
2026-08-27	52.160	54.600	51.200	54.120	54.120	3,431,715
2026-08-26	52.600	53.330	50.600	51.700	51.700	2,591,094
2026-08-25	51.810	53.280	49.600	52.410	52.410	3,050,648
2026-08-24	52.970	54.650	51.010	52.720	52.720	4,732,290
2026-08-21	53.000	53.330	51.050	52.950	52.950	2,944,605
2026-08-20	52.600	54.500	51.200	53.010	53.010	4,071,310
2026-08-19	54.000	55.990	51.330	51.780	51.780	5,445,950
2026-08-18	56.830	58.300	55.150	56.270	56.270	4,940,577
2026-08-17	55.880	57.090	55.080	57.050	57.050	5,154,241
2026-08-14	52.410	56.280	51.770	56.150	56.150	5,901,385
2026-08-13	53.950	54.430	51.770	51.770	51.770	4,213,636
2026-08-12	51.510	53.660	51.090	52.880	52.880	3,854,814
2026-08-11	51.930	52.200	50.180	51.100	51.100	3,382,141
2026-08-10	53.700	54.200	50.880	52.190	52.190	5,151,325
2026-08-07	52.490	54.710	51.100	53.950	53.950	6,254,351
2026-08-06	49.500	54.710	49.420	52.190	52.190	7,519,207
2026-08-05	44.730	51.400	43.780	50.580	50.580	8,069,818
2026-08-04	42.080	45.090	41.000	44.730	44.730	4,495,608
2026-08-03	43.740	44.250	41.020	41.440	41.440	5,318,038
2026-07-31	44.600	46.500	43.680	43.730	43.730	5,386,576
2026-07-30	44.380	44.610	40.880	41.260	41.260	4,606,255
2026-07-29	45.910	46.180	41.980	44.380	44.380	4,786,121
2026-07-28	46.950	49.490	45.230	45.760	45.760	4,111,926
2026-07-27	46.390	48.480	45.220	48.260	48.260	3,584,222
2026-07-24	47.080	48.170	45.600	46.080	46.080	3,689,347
2026-07-23	48.680	50.230	47.400	47.920	47.920	3,731,104
2026-07-22	50.430	51.540	47.880	48.580	48.580	5,694,064
2026-07-21	47.890	51.180	41.200	51.010	51.010	7,822,520

Page 1 of 1 · 60 trading days

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.