DL - China Distance Education Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20177.507.997.467.827.8261,723
Oct 20, 20177.417.617.407.557.5546,900
Oct 19, 20177.597.647.257.347.34141,800
Oct 18, 20177.857.977.627.727.7292,800
Oct 17, 20178.008.077.537.877.87160,000
Oct 16, 20178.498.498.008.028.02123,500
Oct 13, 20178.598.618.318.418.4162,500
Oct 12, 20178.388.658.308.618.61106,200
Oct 11, 20178.158.518.158.338.33113,300
Oct 10, 20177.888.687.838.118.11428,600
Oct 09, 20177.028.007.017.857.85359,100
Oct 06, 20176.907.046.907.027.0257,800
Oct 05, 20176.906.966.786.936.9371,800
Oct 04, 20176.846.916.656.906.90107,400
Oct 03, 20176.726.816.666.796.7952,300
Oct 02, 20176.676.786.616.626.6245,500
Sep 29, 20176.726.746.666.716.7110,600
Sep 28, 20176.846.846.666.706.709,000
Sep 27, 20176.836.936.836.906.9016,000
Sep 26, 20176.696.906.676.906.9053,200
Sep 25, 20176.856.856.696.726.7219,000
Sep 22, 20176.926.966.836.906.9015,800
Sep 21, 20176.846.926.806.926.9243,100
Sep 20, 20176.836.866.656.766.7637,000
Sep 19, 20176.896.896.826.836.837,400
Sep 18, 20176.906.916.826.906.9014,400
Sep 15, 20176.886.926.866.906.9014,200
Sep 14, 20176.906.906.816.906.909,800
Sep 13, 20176.906.906.856.906.9025,800
Sep 12, 20176.846.906.806.906.9018,200
Sep 11, 20176.916.976.816.826.8225,300
Sep 08, 20177.027.026.876.896.8921,400
Sep 07, 20177.037.036.967.027.0236,500
Sep 06, 20177.027.057.027.057.0513,000
Sep 05, 20177.197.196.987.027.0230,500
Sep 01, 20177.097.307.077.307.3013,100
Aug 31, 20177.017.157.017.147.1413,200
Aug 30, 20177.107.107.007.077.073,900
Aug 29, 20176.957.086.917.087.087,900
Aug 28, 20177.007.086.956.956.9511,400
Aug 25, 20177.237.247.057.057.0516,200
Aug 24, 20177.277.357.047.227.2223,900
Aug 23, 20177.307.347.177.237.2310,700
Aug 22, 20177.317.377.097.357.3527,600
Aug 21, 20177.367.457.227.357.3533,400
Aug 18, 20177.017.346.987.347.3429,700
Aug 17, 20177.197.197.007.017.0126,400
Aug 16, 20177.007.257.007.197.1933,000
Aug 15, 20176.957.016.927.017.0117,700
Aug 14, 20177.097.116.926.926.9225,500
Aug 11, 20176.997.146.947.147.1444,600
Aug 10, 20177.067.156.997.067.0624,400
Aug 09, 20177.287.467.057.057.0530,700
Aug 08, 20177.217.487.217.257.2515,200
Aug 07, 20177.497.507.227.227.2217,500
Aug 04, 20177.027.557.027.487.4846,300
Aug 03, 20177.127.126.987.017.0113,500
Aug 02, 20176.877.106.877.007.0050,400
Aug 01, 20176.897.026.787.007.0059,800
Jul 31, 20177.177.187.017.037.0335,300
Jul 28, 20177.267.347.087.167.1645,300
Jul 27, 20177.097.487.097.277.2746,000
Jul 26, 20177.957.987.067.167.16129,500
Jul 25, 20178.008.007.907.957.9544,300
Jul 24, 20177.818.017.817.957.9562,000
Jul 21, 20177.707.877.707.837.839,600
Jul 20, 20177.677.877.567.717.719,500
Jul 19, 20177.637.907.387.677.67121,500
Jul 18, 20177.968.127.517.647.6432,500
Jul 17, 20177.968.157.967.977.9714,900
Jul 14, 20178.018.057.987.987.9822,400
Jul 13, 20177.978.077.978.008.0029,200
Jul 12, 20178.058.067.937.997.9931,900
Jul 11, 20178.058.058.008.008.0036,300
Jul 10, 20178.088.148.038.058.0542,600
Jul 07, 20178.208.228.038.098.09163,800
Jul 06, 20178.438.468.138.218.2159,900
Jul 05, 20178.868.868.388.538.5338,900
Jul 03, 20178.928.928.818.878.874,500
Jun 30, 20178.939.128.918.928.92104,900
Jun 29, 20179.089.128.898.938.9344,800
Jun 28, 20179.099.189.029.079.0716,300
Jun 27, 20179.209.269.039.079.0726,000
Jun 26, 20179.459.599.209.229.229,100
Jun 23, 20179.379.509.339.479.4717,500
Jun 22, 20179.179.439.179.369.3613,000
Jun 21, 20179.429.449.129.159.1530,300
Jun 20, 20179.489.529.309.419.4117,400
Jun 19, 20179.409.529.319.509.5019,600
Jun 16, 20179.529.529.279.449.4417,100
Jun 15, 20179.729.749.559.629.6230,800
Jun 14, 20179.719.809.629.789.7810,900
Jun 13, 20179.779.779.409.719.7127,400
Jun 12, 20179.639.749.559.739.7314,800
Jun 09, 20179.779.779.469.689.6820,600
Jun 08, 20179.619.839.539.709.7014,600
Jun 07, 20179.569.749.389.649.6424,900
Jun 06, 20179.359.559.259.559.5532,500
Jun 05, 20179.479.479.249.309.3021,700
Jun 02, 20179.339.559.329.499.4923,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...