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 (%)
Oct 30, 2020 8.540 8.670 8.540 8.620 5,800 +0.08(+0.94%)
Oct 29, 2020 8.580 8.750 8.540 8.540 8,322 -0.07(-0.81%)
Oct 28, 2020 8.610 8.630 8.500 8.610 26,436 -0.02(-0.23%)
Oct 27, 2020 8.770 8.980 8.630 8.630 11,055 -0.12(-1.37%)
Oct 26, 2020 8.810 8.973 8.750 8.750 11,496 -0.15(-1.69%)
Oct 23, 2020 8.940 8.960 8.865 8.900 2,900 +0.15(+1.71%)
Oct 22, 2020 8.972 8.972 8.750 8.750 7,442 -0.21(-2.34%)
Oct 21, 2020 8.930 9.000 8.870 8.960 5,988 +0.25(+2.87%)
Oct 20, 2020 9.220 9.360 8.710 8.710 53,606 -0.49(-5.33%)
Oct 19, 2020 9.200 9.370 9.200 9.200 3,635 +0.00(+0.00%)
Oct 16, 2020 9.200 9.385 9.200 9.200 1,200 +0.00(+0.00%)
Oct 15, 2020 9.510 9.510 9.100 9.200 4,614 +0.05(+0.55%)
Oct 14, 2020 9.790 10.04 9.150 9.150 6,215 -0.52(-5.38%)
Oct 13, 2020 9.550 9.780 9.460 9.670 5,826 +0.08(+0.83%)
Oct 12, 2020 10.86 10.87 9.580 9.590 24,627 +0.17(+1.80%)
Oct 09, 2020 9.690 9.710 9.280 9.420 13,500 -0.12(-1.26%)
Oct 08, 2020 9.850 9.850 9.540 9.540 9,883 -0.19(-1.95%)
Oct 07, 2020 9.760 9.830 9.500 9.730 10,509 +0.08(+0.83%)
Oct 06, 2020 9.630 9.740 9.572 9.650 8,812 +0.06(+0.63%)
Oct 05, 2020 9.730 9.730 9.540 9.590 6,704 +0.11(+1.11%)
Oct 02, 2020 9.474 9.647 9.474 9.485 2,700 -0.27(-2.72%)
Oct 01, 2020 9.640 9.830 9.571 9.750 17,312 +0.17(+1.77%)
Sep 30, 2020 9.600 9.800 9.530 9.580 14,228 +0.02(+0.21%)
Sep 29, 2020 9.700 9.700 9.560 9.560 4,294 -0.05(-0.52%)
Sep 28, 2020 9.470 9.700 9.350 9.610 25,255 +0.30(+3.22%)
Sep 25, 2020 9.300 9.350 9.270 9.310 2,500 +0.02(+0.22%)
Sep 24, 2020 9.100 9.350 9.030 9.290 26,504 +0.12(+1.31%)
Sep 23, 2020 9.170 9.170 9.020 9.170 5,499 +0.04(+0.44%)
Sep 22, 2020 8.940 9.140 8.900 9.130 19,034 +0.20(+2.24%)
Sep 21, 2020 9.150 9.150 8.920 8.930 17,450 -0.16(-1.76%)
Sep 18, 2020 9.070 9.150 8.980 9.090 12,800 -0.03(-0.33%)
Sep 17, 2020 9.130 9.250 9.120 9.120 4,030 -0.17(-1.83%)
Sep 16, 2020 9.230 9.290 9.080 9.290 6,686 +0.16(+1.75%)
Sep 15, 2020 9.200 9.370 9.130 9.130 8,151 -0.09(-0.98%)
Sep 14, 2020 9.130 9.272 9.120 9.220 15,854 +0.17(+1.88%)
Sep 11, 2020 9.130 9.170 9.050 9.050 7,100 +0.00(+0.00%)
Sep 10, 2020 9.050 9.130 9.030 9.050 12,272 -0.08(-0.88%)
Sep 09, 2020 9.110 9.349 9.070 9.130 9,980 +0.02(+0.22%)
Sep 08, 2020 9.220 9.240 9.030 9.110 13,580 -0.11(-1.19%)
Sep 04, 2020 9.100 9.270 9.030 9.220 29,900 +0.18(+1.99%)
Sep 03, 2020 9.210 9.380 9.040 9.040 31,454 -0.21(-2.27%)
Sep 02, 2020 9.470 9.570 9.230 9.250 39,145 -0.16(-1.70%)
Sep 01, 2020 9.130 9.700 9.130 9.410 62,093 +0.16(+1.73%)
Aug 31, 2020 9.150 9.360 9.150 9.250 75,837 +0.17(+1.87%)
Aug 28, 2020 9.030 9.780 8.950 9.080 156,200 +0.06(+0.67%)
Aug 27, 2020 8.970 9.070 8.810 9.020 136,195 +0.02(+0.22%)
Aug 26, 2020 8.960 9.080 8.900 9.000 80,798 +0.11(+1.24%)
Aug 25, 2020 8.950 9.040 8.860 8.890 40,479 +0.00(+0.00%)
Aug 24, 2020 8.910 9.090 8.850 8.890 76,669 -0.02(-0.22%)
Aug 21, 2020 8.840 8.990 8.840 8.910 38,000 +0.03(+0.34%)
Aug 20, 2020 8.890 8.990 8.840 8.880 27,460 -0.01(-0.11%)
Aug 19, 2020 8.950 9.080 8.870 8.890 26,500 +0.02(+0.23%)
Aug 18, 2020 8.850 8.990 8.850 8.870 29,157 -0.02(-0.22%)
Aug 17, 2020 8.830 8.940 8.770 8.890 27,768 -0.08(-0.89%)
Aug 14, 2020 8.890 8.970 8.860 8.970 89,600 +0.00(+0.00%)
Aug 13, 2020 8.980 9.000 8.840 8.970 20,653 +0.01(+0.11%)
Aug 12, 2020 8.960 9.000 8.870 8.960 44,699 +0.00(+0.00%)
Aug 11, 2020 9.000 9.000 8.900 8.960 25,474 +0.01(+0.11%)
Aug 10, 2020 8.970 9.000 8.930 8.950 17,200 +0.05(+0.56%)
Aug 07, 2020 8.790 8.950 8.790 8.900 12,500 +0.05(+0.56%)
Aug 06, 2020 8.800 8.940 8.750 8.850 12,222 +0.05(+0.57%)
Aug 05, 2020 8.890 8.890 8.770 8.800 11,670 -0.03(-0.34%)
Aug 04, 2020 8.820 8.890 8.775 8.830 16,096 +0.03(+0.34%)
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.