DL - China Distance Education Holdings Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20196.246.416.206.286.2854,198
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
Aug 30, 20194.404.484.364.394.392,100
Aug 29, 20194.374.404.264.354.352,500
Aug 28, 20194.254.404.184.334.3310,200
Aug 27, 20194.304.304.154.254.254,900
Aug 26, 20194.254.354.234.244.242,200
Aug 23, 20194.274.364.234.234.23700
Aug 22, 20194.464.464.314.314.315,800
Aug 21, 20194.494.544.274.484.486,500
Aug 20, 20194.314.454.304.454.458,200
Aug 19, 20194.154.494.064.274.2721,400
Aug 16, 20194.174.254.064.154.1584,100
Aug 15, 20194.494.494.134.254.25138,700
Aug 14, 20194.444.554.404.504.5048,800
Aug 13, 20194.384.574.354.474.4778,400
Aug 12, 20194.884.884.404.554.557,500
Aug 09, 20194.884.883.894.804.8081,900
Aug 08, 20194.764.934.704.934.9311,500
Aug 07, 20194.724.804.724.804.80500
Aug 06, 20194.724.754.624.714.71900
Aug 05, 20194.914.984.634.694.6934,600
Aug 02, 20195.055.054.904.964.968,700
Aug 01, 20195.045.164.915.015.019,900
Jul 31, 20195.075.125.075.125.122,400
Jul 30, 20195.105.145.035.105.101,800
Jul 29, 20195.155.155.045.055.053,600
Jul 26, 20195.145.195.105.155.153,500
Jul 25, 20195.085.175.065.065.062,000
Jul 24, 20195.105.165.005.135.134,200
Jul 23, 20195.105.185.055.065.064,600
Jul 22, 20195.065.185.035.055.054,600
Jul 19, 20195.205.205.005.035.0311,800
Jul 18, 20195.015.205.015.015.014,100
Jul 17, 20195.115.135.035.055.0529,100
Jul 16, 20195.115.155.075.115.1160,600
Jul 15, 20195.205.215.105.155.1539,600
Jul 12, 20195.305.375.105.195.1973,100
Jul 11, 20195.405.405.205.255.2562,200
Jul 10, 20195.325.325.165.305.307,400
Jul 09, 20195.265.305.225.255.252,300
Jul 08, 20195.295.295.215.295.291,700
Jul 05, 20195.205.305.125.255.2510,300
Jul 03, 20195.285.395.255.255.2525,100
Jul 02, 20195.355.455.305.305.302,900
Jul 01, 20195.335.435.205.335.3339,300
Jun 28, 20195.155.295.125.205.2011,300
Jun 27, 20195.205.285.105.105.109,000
Jun 26, 20195.235.395.205.205.201,300
Jun 25, 20195.175.305.175.305.302,900
Jun 24, 20195.225.375.185.305.3023,000
Jun 21, 20195.445.495.115.115.1114,700
Jun 20, 20195.435.435.355.355.351,000
Jun 19, 20195.355.455.355.355.351,500
Jun 18, 20195.295.485.295.395.392,100
Jun 17, 20195.525.585.105.295.2957,800
Jun 14, 20195.385.575.145.575.579,900
Jun 13, 20195.505.535.445.445.446,600
Jun 12, 20195.345.455.345.435.435,100
Jun 11, 20195.415.455.355.355.354,300
Jun 10, 20195.525.605.385.385.389,000
Jun 07, 20195.525.705.515.515.5110,900
Jun 06, 20195.765.765.515.515.511,300
Jun 05, 20195.756.005.605.755.7579,700
Jun 04, 20195.726.085.685.775.7718,600
Jun 03, 20195.755.845.705.735.7315,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...