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 (%)
Jul 31, 2020 8.720 8.840 8.710 8.720 33,300 -0.05(-0.57%)
Jul 30, 2020 8.680 8.850 8.680 8.770 7,261 +0.00(+0.00%)
Jul 29, 2020 8.660 8.840 8.600 8.770 29,950 +0.20(+2.33%)
Jul 28, 2020 8.690 8.900 8.570 8.570 30,704 -0.21(-2.39%)
Jul 27, 2020 8.900 8.950 8.780 8.780 18,600 -0.10(-1.13%)
Jul 24, 2020 8.450 8.980 7.950 8.880 278,900 -0.12(-1.33%)
Jul 23, 2020 8.890 9.100 8.890 9.000 83,844 +0.15(+1.69%)
Jul 22, 2020 8.900 9.090 8.850 8.850 39,174 -0.14(-1.56%)
Jul 21, 2020 9.020 9.090 8.990 8.990 54,483 -0.09(-0.99%)
Jul 20, 2020 9.000 9.080 8.980 9.080 224,723 +0.04(+0.44%)
Jul 17, 2020 9.000 9.080 8.900 9.040 91,300 +0.01(+0.11%)
Jul 16, 2020 8.930 9.090 8.815 9.030 108,946 +0.01(+0.11%)
Jul 15, 2020 8.860 9.090 8.860 9.020 72,730 +0.03(+0.33%)
Jul 14, 2020 9.020 9.060 8.840 8.990 49,118 -0.08(-0.88%)
Jul 13, 2020 8.740 9.070 8.710 9.070 151,394 +0.48(+5.59%)
Jul 10, 2020 8.710 8.740 8.500 8.590 37,200 -0.04(-0.46%)
Jul 09, 2020 8.740 8.810 8.630 8.630 17,057 -0.12(-1.37%)
Jul 08, 2020 8.850 8.960 8.750 8.750 22,445 -0.15(-1.69%)
Jul 07, 2020 8.800 8.960 8.800 8.900 76,985 +0.07(+0.79%)
Jul 06, 2020 8.770 9.190 8.770 8.830 110,869 +0.33(+3.88%)
Jul 02, 2020 8.810 8.916 8.500 8.500 43,200 -0.27(-3.08%)
Jul 01, 2020 8.580 8.900 8.580 8.770 87,619 +0.14(+1.62%)
Jun 30, 2020 8.640 8.700 8.540 8.630 33,892 +0.03(+0.35%)
Jun 29, 2020 8.440 8.660 8.350 8.600 45,649 +0.08(+0.94%)
Jun 26, 2020 8.580 8.628 8.500 8.520 27,700 -0.03(-0.35%)
Jun 25, 2020 8.760 8.800 8.550 8.550 26,037 -0.15(-1.72%)
Jun 24, 2020 8.480 8.840 8.430 8.700 78,565 +0.08(+0.93%)
Jun 23, 2020 8.360 8.700 8.270 8.620 77,873 +0.20(+2.38%)
Jun 22, 2020 8.260 8.620 8.260 8.420 70,578 -0.16(-1.86%)
Jun 19, 2020 8.570 8.670 8.520 8.580 55,700 +0.14(+1.66%)
Jun 18, 2020 8.750 8.750 8.300 8.440 39,694 -0.30(-3.43%)
Jun 17, 2020 8.700 8.830 8.660 8.740 59,774 +0.08(+0.92%)
Jun 16, 2020 8.650 8.870 8.586 8.660 86,814 +0.00(+0.00%)
Jun 15, 2020 8.610 8.700 8.420 8.660 68,772 +0.05(+0.58%)
Jun 12, 2020 8.600 8.650 8.470 8.610 65,400 +0.01(+0.12%)
Jun 11, 2020 8.200 8.670 8.010 8.600 249,766 +0.39(+4.75%)
Jun 10, 2020 8.220 8.340 7.930 8.210 271,140 -0.01(-0.12%)
Jun 09, 2020 8.300 8.350 8.150 8.220 137,878 +0.00(+0.00%)
Jun 08, 2020 8.120 8.410 7.700 8.220 417,100 +1.00(+13.85%)
Jun 05, 2020 7.000 7.450 7.000 7.220 111,600 +0.22(+3.14%)
Jun 04, 2020 7.090 7.190 6.990 7.000 124,944 -0.11(-1.55%)
Jun 03, 2020 7.000 7.120 6.940 7.110 112,871 +0.22(+3.19%)
Jun 02, 2020 6.950 6.970 6.850 6.890 21,026 +0.04(+0.58%)
Jun 01, 2020 6.770 6.925 6.760 6.850 18,370 +0.00(+0.00%)
May 29, 2020 7.020 7.020 6.780 6.850 26,900 -0.16(-2.28%)
May 28, 2020 7.030 7.130 6.930 7.010 102,667 +0.22(+3.24%)
May 27, 2020 6.950 6.970 6.680 6.790 27,223 -0.17(-2.44%)
May 26, 2020 6.760 7.150 6.700 6.960 78,693 +0.30(+4.50%)
May 22, 2020 7.120 7.280 6.560 6.660 87,900 -0.32(-4.58%)
May 21, 2020 7.180 7.440 6.920 6.980 89,193 -0.06(-0.85%)
May 20, 2020 7.020 7.100 6.840 7.040 47,558 +0.02(+0.28%)
May 19, 2020 7.060 7.240 6.720 7.020 56,415 -0.19(-2.64%)
May 18, 2020 7.550 7.660 7.110 7.210 63,773 -0.02(-0.28%)
May 15, 2020 6.560 7.230 6.420 7.230 90,100 +0.99(+15.87%)
May 14, 2020 6.320 6.320 6.010 6.240 18,835 -0.12(-1.89%)
May 13, 2020 7.000 7.000 6.240 6.360 70,209 -0.70(-9.92%)
May 12, 2020 7.170 7.170 7.000 7.060 17,926 -0.06(-0.84%)
May 11, 2020 7.140 7.230 7.060 7.120 32,289 +0.00(+0.00%)
May 08, 2020 7.000 7.296 7.000 7.120 26,600 +0.14(+2.01%)
May 07, 2020 6.910 7.224 6.910 6.980 20,372 +0.09(+1.31%)
May 06, 2020 6.850 7.070 6.790 6.890 41,150 -0.02(-0.29%)
May 05, 2020 7.110 7.240 6.860 6.910 68,985 -0.22(-3.09%)
May 04, 2020 7.210 7.390 7.040 7.130 21,862 -0.18(-2.46%)
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.