Suzhou Delphi Laser Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	38.000	40.120	38.000	39.370	38.481	1,579,994
2023-05-05	38.360	39.170	38.150	38.220	37.357	945,117
2023-05-04	41.800	41.960	38.130	38.440	37.572	2,246,333
2023-04-28	41.000	42.930	40.280	42.610	41.648	1,391,976
2023-04-27	39.820	41.600	39.310	41.260	40.328	1,620,998
2023-04-26	39.800	41.030	39.560	40.400	39.488	909,878
2023-04-25	41.540	41.690	38.950	39.410	38.520	941,744
2023-04-24	41.800	41.890	40.920	41.530	40.592	655,483
2023-04-21	44.670	44.670	41.680	41.680	40.739	960,437
2023-04-20	43.500	44.750	43.000	44.350	43.349	765,853
2023-04-19	44.990	45.430	43.620	43.880	42.889	704,096
2023-04-18	46.540	46.610	44.860	44.990	43.974	858,710
2023-04-17	45.750	48.180	45.750	46.900	45.841	1,382,862
2023-04-14	45.460	46.330	44.710	46.120	45.079	712,495
2023-04-13	47.020	47.300	44.680	44.850	43.837	1,149,025
2023-04-12	45.700	47.300	45.300	46.660	45.606	887,137
2023-04-11	46.410	46.770	45.600	45.920	44.883	616,801
2023-04-10	47.150	47.920	46.200	46.840	45.782	795,140
2023-04-07	46.490	47.740	45.990	47.150	46.085	1,045,508
2023-04-06	45.500	46.560	45.010	46.200	45.157	1,103,945
2023-04-04	47.260	47.260	44.940	45.390	44.365	1,677,589
2023-04-03	47.430	48.350	47.020	47.270	46.203	1,088,005
2023-03-31	47.940	48.650	47.420	47.730	46.652	714,121
2023-03-30	48.870	48.930	47.660	48.070	46.985	735,194
2023-03-29	48.500	49.680	48.480	48.570	47.473	849,547
2023-03-28	50.700	51.680	48.050	48.180	47.092	1,776,421
2023-03-27	49.100	52.000	48.500	50.670	49.526	2,716,774
2023-03-24	48.000	49.460	47.700	48.440	47.346	1,530,840
2023-03-23	48.210	48.460	47.000	47.890	46.809	1,244,374
2023-03-22	48.170	49.090	47.500	48.390	47.297	889,181
2023-03-21	47.410	49.290	46.600	48.210	47.121	1,195,955
2023-03-20	48.120	49.240	46.550	47.550	46.476	1,678,794
2023-03-17	49.810	49.810	48.050	48.120	47.033	992,816
2023-03-16	49.720	50.280	48.590	48.890	47.786	1,167,679
2023-03-15	51.430	52.420	49.710	49.850	48.724	1,077,518
2023-03-14	51.500	52.000	49.450	50.300	49.164	1,427,923
2023-03-13	52.960	53.390	51.630	52.250	51.070	580,920
2023-03-10	52.110	53.480	51.810	52.310	51.129	837,489
2023-03-09	53.060	54.470	52.910	53.520	52.311	745,482
2023-03-08	51.590	53.480	51.170	53.070	51.872	1,183,029
2023-03-07	55.700	56.230	51.120	51.790	50.621	2,177,678
2023-03-06	54.990	56.670	54.600	56.330	55.058	905,297
2023-03-03	54.740	55.950	54.400	54.950	53.709	515,521
2023-03-02	56.740	58.300	54.500	54.730	53.494	962,789
2023-03-01	55.510	57.800	54.960	57.370	56.075	1,122,651
2023-02-28	55.650	56.820	55.000	55.580	54.325	962,359
2023-02-27	56.070	57.150	54.810	55.150	53.905	764,887
2023-02-24	58.310	58.640	55.670	56.220	54.950	1,196,953
2023-02-23	57.550	58.940	57.180	58.020	56.710	1,070,842
2023-02-22	57.870	63.000	57.070	58.710	57.384	2,113,697
2023-02-21	57.110	58.790	56.510	57.600	56.299	737,716
2023-02-20	56.120	57.890	55.510	57.190	55.899	743,891
2023-02-17	57.400	58.480	56.000	56.100	54.833	1,058,668
2023-02-16	61.250	61.250	56.730	57.220	55.928	1,386,176
2023-02-15	61.070	62.420	60.000	60.550	59.183	865,755
2023-02-14	60.300	64.570	59.680	61.720	60.326	1,918,524
2023-02-13	59.500	60.870	59.500	60.300	58.938	663,415
2023-02-10	60.140	61.510	59.500	60.050	58.694	945,278
2023-02-09	61.050	62.990	59.030	61.440	60.053	1,230,334
2023-02-08	60.330	62.190	59.600	59.860	58.508	1,275,024

← NewerPage 15 of 19 · 1,087 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.