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 (%)
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%)
Aug 03, 2020 8.800 8.920 8.731 8.800 29,422 +0.08(+0.92%)
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%)
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.