Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Distance Education Holdings (NY: DL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.803 7.104 6.803 6.977 32,895 +0.18(+2.68%)
Jan 30, 2020 7.095 7.214 6.794 6.794 45,965 -0.55(-7.45%)
Jan 29, 2020 7.405 7.451 6.904 7.341 63,341 -0.07(-0.92%)
Jan 28, 2020 7.424 7.601 7.323 7.410 29,088 -0.02(-0.25%)
Jan 27, 2020 7.916 7.916 7.123 7.428 62,515 -0.63(-7.86%)
Jan 24, 2020 8.399 8.591 8.007 8.062 46,491 -0.34(-4.02%)
Jan 23, 2020 8.089 8.527 7.880 8.399 62,885 +0.38(+4.78%)
Jan 22, 2020 7.761 8.222 7.625 8.016 57,300 +0.16(+2.09%)
Jan 21, 2020 8.354 8.509 7.624 7.852 84,448 -0.40(-4.86%)
Jan 17, 2020 8.089 8.363 8.071 8.253 103,729 +0.05(+0.56%)
Jan 16, 2020 8.281 8.381 7.962 8.208 59,530 -0.14(-1.64%)
Jan 15, 2020 8.491 8.614 8.235 8.345 67,897 -0.15(-1.72%)
Jan 14, 2020 8.892 9.083 8.390 8.491 91,597 -0.37(-4.22%)
Jan 13, 2020 8.363 8.926 8.301 8.865 71,513 +0.59(+7.17%)
Jan 10, 2020 8.016 8.413 7.943 8.272 63,268 +0.11(+1.34%)
Jan 09, 2020 8.007 8.199 7.943 8.162 36,780 +0.22(+2.76%)
Jan 08, 2020 8.354 8.354 7.870 7.943 69,082 -0.34(-4.07%)
Jan 07, 2020 7.898 8.472 7.898 8.281 70,824 +0.45(+5.70%)
Jan 06, 2020 7.579 7.843 7.471 7.834 29,158 +0.26(+3.37%)
Jan 03, 2020 7.916 7.916 7.396 7.579 40,461 -0.31(-3.93%)
Jan 02, 2020 7.378 7.941 7.278 7.889 83,654 +0.51(+6.92%)
Dec 31, 2019 7.141 7.524 7.123 7.378 61,294 +0.24(+3.32%)
Dec 30, 2019 7.396 7.509 7.091 7.141 47,864 -0.32(-4.28%)
Dec 27, 2019 7.369 7.606 7.341 7.460 34,868 +0.05(+0.74%)
Dec 26, 2019 7.205 7.487 7.040 7.405 45,560 +0.28(+3.97%)
Dec 24, 2019 7.022 7.177 6.886 7.123 16,557 +0.07(+1.03%)
Dec 23, 2019 7.013 7.191 6.721 7.050 80,070 -0.07(-1.02%)
Dec 20, 2019 7.159 7.241 6.949 7.123 50,329 +0.02(+0.26%)
Dec 19, 2019 7.314 7.314 6.968 7.104 73,872 -0.19(-2.62%)
Dec 18, 2019 7.752 7.779 7.269 7.296 268,509 -0.46(-5.88%)
Dec 17, 2019 8.217 8.317 7.725 7.752 85,428 -0.47(-5.66%)
Dec 16, 2019 7.934 8.217 7.934 8.217 59,040 +0.26(+3.21%)
Dec 13, 2019 7.387 7.998 7.328 7.962 101,975 +0.57(+7.78%)
Dec 12, 2019 7.341 7.387 7.268 7.387 36,184 +0.05(+0.62%)
Dec 11, 2019 7.296 7.360 7.197 7.341 22,648 +0.05(+0.63%)
Dec 10, 2019 7.186 7.296 7.056 7.296 42,874 +0.13(+1.78%)
Dec 09, 2019 7.114 7.269 7.095 7.168 43,474 +0.10(+1.42%)
Dec 06, 2019 6.895 7.123 6.858 7.068 72,917 +0.20(+2.92%)
Dec 05, 2019 7.104 7.241 6.767 6.867 105,847 -0.27(-3.83%)
Dec 04, 2019 7.196 7.241 7.059 7.141 64,609 -0.05(-0.63%)
Dec 03, 2019 7.232 7.369 7.022 7.186 91,427 -0.09(-1.25%)
Dec 02, 2019 7.405 7.405 7.065 7.278 91,036 -0.04(-0.50%)
Nov 29, 2019 7.077 7.419 7.077 7.314 39,364 +0.22(+3.08%)
Nov 27, 2019 7.022 7.287 6.738 7.095 288,271 +0.13(+1.83%)
Nov 26, 2019 7.341 7.341 6.940 6.968 29,675 -0.33(-4.50%)
Nov 25, 2019 7.396 7.460 7.269 7.296 49,988 -0.11(-1.48%)
Nov 22, 2019 7.323 7.451 7.182 7.405 46,711 +0.11(+1.50%)
Nov 21, 2019 7.150 7.396 7.068 7.296 67,812 +0.19(+2.70%)
Nov 20, 2019 7.022 7.378 6.931 7.104 101,777 +0.52(+7.89%)
Nov 19, 2019 6.484 6.703 6.347 6.585 41,753 +0.05(+0.77%)
Nov 18, 2019 6.384 6.749 6.256 6.534 75,529 +0.15(+2.36%)
Nov 15, 2019 6.147 6.384 6.074 6.384 71,930 +0.24(+3.86%)
Nov 14, 2019 6.147 6.256 6.115 6.147 32,820 +0.00(+0.00%)
Nov 13, 2019 6.101 6.265 5.955 6.147 39,027 +0.05(+0.82%)
Nov 12, 2019 5.846 6.129 5.846 6.097 42,114 +0.25(+4.29%)
Nov 11, 2019 5.791 5.955 5.581 5.846 76,090 +0.10(+1.75%)
Nov 08, 2019 5.791 5.919 5.581 5.746 56,250 +0.00(+0.00%)
Nov 07, 2019 5.746 5.900 5.673 5.746 66,290 +0.05(+0.80%)
Nov 06, 2019 5.563 5.855 5.563 5.700 41,936 +0.21(+3.82%)
Nov 05, 2019 6.202 6.202 5.472 5.490 32,675 -0.66(-10.68%)
Nov 04, 2019 6.384 6.384 5.992 6.147 34,505 -0.24(-3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.