DL - China Distance Education Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20209.219.428.788.848.8442,400
Jan 23, 20208.879.358.649.219.2157,400
Jan 22, 20208.519.028.368.798.7952,300
Jan 21, 20209.169.338.368.618.6177,000
Jan 17, 20208.879.178.859.059.0594,600
Jan 16, 20209.089.198.739.009.0054,300
Jan 15, 20209.319.459.039.159.1561,900
Jan 14, 20209.759.969.209.319.3183,500
Jan 13, 20209.179.799.109.729.7265,200
Jan 10, 20208.799.238.719.079.0757,800
Jan 09, 20208.788.998.718.958.9533,500
Jan 08, 20209.169.168.638.718.7163,000
Jan 07, 20208.669.298.669.089.0864,600
Jan 06, 20208.318.608.198.598.5926,600
Jan 03, 20208.688.688.118.318.3136,900
Jan 02, 20208.098.717.988.658.6576,300
Dec 31, 20197.838.257.818.098.0956,000
Dec 30, 20198.118.237.787.837.8343,700
Dec 27, 20198.088.348.058.188.1831,800
Dec 26, 20197.908.217.728.128.1241,600
Dec 24, 20197.707.877.557.817.8115,200
Dec 23, 20197.697.897.377.737.7373,000
Dec 20, 20197.857.947.627.817.8145,900
Dec 19, 20198.028.027.647.797.7967,400
Dec 18, 20198.508.537.978.008.00244,900
Dec 17, 20199.019.128.478.508.5077,900
Dec 16, 20198.709.018.709.019.0153,800
Dec 13, 20198.108.778.048.738.7393,000
Dec 12, 20198.058.107.978.108.1033,000
Dec 11, 20198.008.077.898.058.0520,700
Dec 10, 20197.888.007.748.008.0039,100
Dec 09, 20197.807.977.787.867.8639,600
Dec 06, 20197.567.817.527.757.7566,500
Dec 05, 20197.797.947.427.537.5396,500
Dec 04, 20197.897.947.747.837.8358,900
Dec 03, 20197.938.087.707.887.8883,400
Dec 02, 20198.128.127.757.987.9883,000
Nov 29, 20197.768.147.768.028.0235,900
Nov 27, 20197.707.997.397.787.78262,900
Nov 26, 20198.058.057.617.647.6427,100
Nov 25, 20198.118.187.978.008.0045,600
Nov 22, 20198.038.177.888.128.1242,700
Nov 21, 20197.848.117.758.008.0061,800
Nov 20, 20197.708.097.607.797.7992,800
Nov 19, 20197.117.356.967.227.2237,200
Nov 18, 20196.867.406.867.177.1768,900
Nov 15, 20196.747.006.667.007.0065,700
Nov 14, 20196.746.866.716.746.7429,900
Nov 13, 20196.696.876.536.746.7435,600
Nov 12, 20196.416.726.416.696.6938,400
Nov 11, 20196.356.536.126.416.4169,400
Nov 08, 20196.356.496.126.306.3051,300
Nov 07, 20196.306.476.226.306.3060,500
Nov 06, 20196.106.426.106.256.2538,200
Nov 05, 20196.806.806.006.026.0229,800
Nov 04, 20197.007.006.576.746.7431,500
Nov 01, 20197.007.006.917.007.0023,900
Oct 31, 20196.947.006.897.007.0034,400
Oct 30, 20196.747.006.746.956.9540,100
Oct 29, 20196.506.806.276.806.8040,600
Oct 28, 20196.606.796.516.566.5617,400
Oct 25, 20196.626.776.416.606.6015,800
Oct 24, 20196.356.676.356.626.6228,100
Oct 23, 20196.356.476.216.406.4034,000
Oct 22, 20196.246.476.206.406.4058,700
Oct 21, 20196.096.225.996.176.1742,800
Oct 18, 20196.036.136.016.056.058,200
Oct 17, 20196.006.065.905.985.9812,000
Oct 16, 20195.996.045.685.975.9722,700
Oct 15, 20196.076.186.026.046.0413,200
Oct 14, 20196.106.246.106.106.1024,700
Oct 11, 20196.176.265.986.256.2516,500
Oct 10, 20196.006.266.006.146.1423,300
Oct 09, 20195.866.035.695.995.9912,200
Oct 08, 20195.766.055.615.875.8715,700
Oct 07, 20195.785.905.665.815.815,100
Oct 04, 20195.715.845.555.835.838,200
Oct 03, 20195.635.775.595.765.765,700
Oct 02, 20195.655.785.435.675.6710,800
Oct 01, 20195.465.735.415.705.7023,700
Sep 30, 20195.305.655.295.465.4633,600
Sep 27, 20195.265.385.135.335.3346,300
Sep 26, 20195.215.345.125.255.2523,000
Sep 25, 20195.015.385.015.255.256,100
Sep 24, 20195.175.174.855.055.0531,300
Sep 23, 20195.185.204.915.175.1721,200
Sep 20, 20195.365.385.055.235.2344,000
Sep 19, 20195.295.485.215.405.4030,800
Sep 18, 20194.675.404.675.305.30202,900
Sep 17, 20194.804.944.644.694.69153,600
Sep 16, 20194.734.974.644.774.77140,400
Sep 13, 20194.905.094.704.704.70227,500
Sep 12, 20194.834.994.834.934.9374,200
Sep 11, 20194.764.904.654.834.8387,000
Sep 10, 20194.694.854.434.764.76134,000
Sep 09, 20194.574.704.504.694.697,700
Sep 06, 20194.474.614.474.524.526,800
Sep 05, 20194.434.444.344.444.444,900
Sep 04, 20194.404.424.344.404.408,300
Sep 03, 20194.344.384.244.374.372,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...