DCM - 64123

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20198,350.008,430.008,290.008,300.008,300.00315,100
Jun 06, 20198,400.008,400.008,300.008,300.008,300.00171,930
Jun 05, 20198,390.008,450.008,360.008,360.008,360.00179,710
Jun 04, 20198,380.008,400.008,340.008,380.008,380.00517,370
Jun 03, 20198,510.008,520.008,380.008,380.008,380.00257,270
May 31, 20198,520.008,530.008,450.008,500.008,500.00157,530
May 30, 20198,530.008,570.008,500.008,530.008,530.0058,760
May 29, 20198,480.008,590.008,470.008,560.008,560.00176,840
May 28, 20198,480.008,570.008,450.008,480.008,480.00184,020
May 24, 20198,640.008,650.008,560.008,570.008,570.00177,550
May 23, 20198,580.008,650.008,560.008,640.008,640.00112,540
May 22, 20198,550.008,750.008,550.008,600.008,600.00418,670
May 21, 20198,630.008,640.008,600.008,600.008,600.00210,620
May 20, 20198,560.008,660.008,520.008,630.008,630.00308,250
May 17, 20198,570.008,600.008,560.008,560.008,560.00184,800
May 16, 20198,600.008,600.008,520.008,570.008,570.00134,930
May 15, 20198,530.008,590.008,480.008,550.008,550.00350,240
May 14, 20198,560.008,560.008,460.008,480.008,480.00142,760
May 13, 20198,430.008,800.008,420.008,560.008,560.00257,400
May 10, 20198,450.008,460.008,390.008,430.008,430.00184,470
May 09, 20198,390.008,470.008,380.008,400.008,400.00138,020
May 08, 20198,450.008,450.008,390.008,390.008,390.00149,270
May 07, 20198,410.008,520.008,410.008,470.008,470.00157,950
May 06, 20198,470.008,470.008,380.008,440.008,440.00648,060
May 03, 20198,400.008,590.008,400.008,470.008,470.00765,240
May 02, 20198,750.008,800.008,600.008,600.008,600.00564,920
May 01, 20198,750.008,750.008,750.008,750.008,750.00-
Apr 30, 20198,750.008,750.008,750.008,750.008,750.00-
Apr 29, 20198,750.008,750.008,750.008,750.008,750.00-
Apr 26, 20198,720.008,850.008,720.008,750.008,750.00273,400
Apr 25, 20198,750.008,800.008,720.008,720.008,720.0089,910
Apr 24, 20198,720.008,790.008,720.008,780.008,780.00207,820
Apr 23, 20198,660.008,790.008,660.008,720.008,720.0099,400
Apr 22, 20198,750.008,780.008,660.008,660.008,660.00166,290
Apr 18, 20198,790.008,790.008,700.008,700.008,700.00380,430
Apr 17, 20198,860.008,870.008,780.008,780.008,780.00685,330
Apr 16, 20198,990.008,990.008,860.008,870.008,870.00639,490
Apr 15, 20198,980.008,980.008,980.008,980.008,980.00-
Apr 12, 20198,990.009,040.008,970.008,980.008,980.00167,220
Apr 11, 20199,000.009,050.008,980.008,990.008,990.00218,380
Apr 10, 20198,990.009,070.008,980.009,000.009,000.00315,900
Apr 09, 20199,050.009,090.009,000.009,000.009,000.00494,660
Apr 08, 20199,150.009,150.009,040.009,050.009,050.00381,900
Apr 05, 20199,140.009,140.009,040.009,110.009,110.00150,880
Apr 04, 20199,150.009,150.009,070.009,110.009,110.00615,970
Apr 03, 20199,140.009,140.009,060.009,060.009,060.00573,840
Apr 02, 20199,060.009,240.009,060.009,140.009,140.00582,870
Apr 01, 20199,020.009,080.009,000.009,050.009,050.00176,260
Mar 29, 20199,060.009,060.008,990.009,000.009,000.00218,480
Mar 28, 20199,040.009,120.009,000.009,000.009,000.00195,410
Mar 27, 20198,970.009,070.008,970.009,040.009,040.00258,190
Mar 26, 20199,000.009,100.008,970.008,970.008,970.00244,260
Mar 25, 20199,010.009,080.008,970.008,990.008,990.00776,690
Mar 22, 20199,130.009,190.009,060.009,100.009,100.00704,720
Mar 21, 20199,310.009,320.009,130.009,130.009,130.001,267,590
Mar 20, 20199,400.009,400.009,240.009,320.009,320.00550,670
Mar 19, 20199,560.009,560.009,300.009,400.009,400.001,056,920
Mar 18, 20199,320.009,560.009,300.009,540.009,540.002,024,450
Mar 15, 20199,200.009,400.009,180.009,280.009,280.00725,710
Mar 14, 20199,200.009,240.009,170.009,210.009,210.00321,010
Mar 13, 20199,270.009,280.009,200.009,200.009,200.00414,220
Mar 12, 20199,190.009,280.009,160.009,230.009,230.00642,380
Mar 11, 20199,260.009,260.009,120.009,170.009,170.00223,730
Mar 08, 20199,150.009,150.009,150.009,150.009,150.00-
Mar 07, 20199,250.009,250.009,130.009,150.009,150.00926,640
Mar 06, 20199,310.009,390.009,210.009,250.009,250.00425,850
Mar 05, 20199,230.009,450.009,200.009,330.009,330.001,282,400
Mar 04, 20199,000.009,230.008,980.009,230.009,230.001,236,420
Mar 01, 20198,970.009,000.008,940.008,990.008,990.00552,060
Feb 28, 20199,000.009,030.008,950.008,950.008,950.00307,730
Feb 27, 20199,090.009,090.008,990.009,000.009,000.00477,510
Feb 26, 20199,100.009,110.009,000.009,040.009,040.00598,490
Feb 25, 20199,180.009,200.009,080.009,100.009,100.00453,480
Feb 22, 20198,900.009,200.008,900.009,130.009,130.00821,720
Feb 21, 20199,100.009,160.008,930.008,940.008,940.001,441,030
Feb 20, 20199,150.009,190.009,100.009,120.009,120.00437,680
Feb 19, 20199,230.009,320.009,100.009,160.009,160.00948,110
Feb 15, 20199,150.009,150.009,070.009,090.009,090.001,148,140
Feb 14, 20199,180.009,200.009,150.009,160.009,160.00796,900
Feb 13, 20199,040.009,240.009,040.009,200.009,200.001,255,810
Feb 12, 20198,800.008,970.008,760.008,970.008,970.00790,350
Feb 11, 20198,820.008,860.008,620.008,740.008,740.001,589,210
Feb 08, 20198,820.008,820.008,820.008,820.008,820.00-
Feb 07, 20198,820.008,820.008,820.008,820.008,820.00-
Feb 06, 20198,820.008,820.008,820.008,820.008,820.00-
Feb 05, 20198,820.008,820.008,820.008,820.008,820.00-
Feb 04, 20198,820.008,820.008,820.008,820.008,820.00-
Feb 01, 20198,880.008,930.008,820.008,820.008,820.00644,980
Jan 31, 20198,970.009,000.008,900.008,900.008,900.00340,810
Jan 30, 20199,040.009,080.008,860.008,960.008,960.00750,100
Jan 29, 20199,130.009,130.008,990.009,040.009,040.001,020,820
Jan 28, 20199,100.009,200.009,100.009,110.009,110.00267,620
Jan 25, 20199,280.009,290.009,080.009,100.009,100.00538,630
Jan 24, 20199,050.009,300.009,050.009,260.009,260.00852,990
Jan 23, 20199,260.009,260.009,050.009,130.009,130.00817,880
Jan 22, 20199,290.009,290.009,210.009,260.009,260.00801,060
Jan 18, 20199,670.009,680.009,460.009,510.009,510.00725,120
Jan 17, 20199,750.009,750.009,650.009,670.009,670.00409,250
Jan 16, 20199,700.009,800.009,640.009,660.009,660.00292,920
Jan 15, 20199,790.009,790.009,690.009,690.009,690.00717,230
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...