DL - China Distance Education Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20197.297.437.297.387.384,272
Mar 19, 20197.427.447.337.427.423,200
Mar 18, 20197.387.457.177.427.4224,600
Mar 15, 20197.447.487.407.447.445,100
Mar 14, 20197.517.517.427.497.492,200
Mar 13, 20197.467.527.407.527.521,200
Mar 12, 20197.537.607.467.487.487,600
Mar 11, 20197.597.637.477.537.5318,400
Mar 08, 20197.507.577.307.577.5725,000
Mar 07, 20197.487.657.437.657.6514,200
Mar 06, 20197.477.487.307.427.428,600
Mar 05, 20197.487.587.357.427.424,400
Mar 04, 20197.527.527.257.427.4222,200
Mar 01, 20197.567.567.467.477.477,100
Feb 28, 20197.487.557.487.517.5119,800
Feb 27, 20197.377.567.237.567.5613,200
Feb 26, 20197.337.507.317.477.477,500
Feb 25, 20197.357.517.357.377.3711,000
Feb 22, 20197.267.407.237.277.2714,000
Feb 21, 20197.117.387.117.217.2113,500
Feb 20, 20197.207.297.177.217.2113,600
Feb 19, 20197.127.307.127.217.2112,200
Feb 15, 20197.207.397.207.247.246,600
Feb 14, 20197.277.327.187.247.2424,900
Feb 13, 20197.397.587.307.307.308,300
Feb 12, 20197.287.587.287.357.3523,000
Feb 11, 20197.257.407.257.317.319,600
Feb 08, 20197.257.327.247.277.2710,000
Feb 07, 20197.257.327.207.267.265,100
Feb 06, 20197.257.257.257.257.25500
Feb 05, 20197.207.317.107.247.249,500
Feb 04, 20197.057.177.057.167.169,800
Feb 01, 20197.007.107.007.057.0511,400
Jan 31, 20197.087.197.047.047.0417,400
Jan 30, 20197.057.177.057.057.0518,800
Jan 29, 20197.007.157.007.047.0442,900
Jan 28, 20197.007.166.997.007.0057,200
Jan 25, 20196.826.946.826.906.9012,800
Jan 24, 20196.726.896.726.866.8622,700
Jan 23, 20196.856.866.766.766.762,700
Jan 22, 20196.706.866.706.816.819,500
Jan 18, 20197.167.166.776.816.8122,100
Jan 17, 20196.656.986.656.786.7820,400
Jan 16, 20196.836.906.736.756.7519,900
Jan 15, 20196.756.936.756.766.7612,300
Jan 14, 20196.856.886.656.856.8513,300
Jan 11, 20196.876.976.866.896.8915,600
Jan 10, 20196.896.966.856.856.8512,100
Jan 09, 20196.866.936.666.906.9014,700
Jan 08, 20196.876.876.796.796.79300
Jan 07, 20196.866.986.866.906.9013,600
Jan 04, 20196.746.936.746.876.8712,100
Jan 03, 20196.686.776.446.716.7120,300
Jan 02, 20196.646.806.646.706.7020,200
Dec 31, 20187.237.236.556.706.7047,200
Dec 28, 20187.107.606.877.117.1147,300
Dec 27, 20186.577.106.407.107.1027,700
Dec 26, 20186.706.706.346.656.6530,300
Dec 24, 20186.856.856.686.686.686,200
Dec 21, 20187.037.036.816.816.8122,500
Dec 20, 20187.127.126.897.047.0423,700
Dec 19, 20187.027.326.797.197.19103,600
Dec 18, 20186.937.066.837.037.0354,100
Dec 17, 20187.137.136.866.956.9523,600
Dec 14, 20187.187.307.137.137.1313,200
Dec 13, 20187.277.297.147.207.2013,200
Dec 12, 20187.597.597.157.277.2742,500
Dec 11, 20187.598.007.357.457.4558,600
Dec 10, 20187.337.517.167.367.3693,800
Dec 07, 20187.577.577.287.407.4025,800
Dec 06, 20187.627.807.227.677.67100,700
Dec 04, 20187.667.847.647.727.7250,800
Dec 03, 20187.787.907.627.667.66163,900
Nov 30, 20187.407.867.387.677.6746,500
Nov 29, 20187.937.937.127.467.4635,400
Nov 28, 20187.837.857.757.857.858,700
Nov 27, 20187.807.847.787.847.843,600
Nov 26, 20187.867.867.807.807.801,600
Nov 23, 20187.717.857.717.817.8110,000
Nov 21, 20187.888.037.737.737.7317,700
Nov 20, 20187.707.807.517.707.7010,800
Nov 19, 20187.877.877.747.877.879,300
Nov 16, 20187.827.827.607.777.777,900
Nov 15, 20187.837.947.717.937.9313,000
Nov 14, 20187.897.897.727.847.844,000
Nov 13, 20187.587.967.587.897.899,000
Nov 12, 20187.357.587.357.587.587,600
Nov 09, 20187.297.427.217.357.3512,500
Nov 08, 20187.207.377.207.377.3712,500
Nov 07, 20187.457.457.207.207.2027,900
Nov 06, 20187.617.617.337.337.3312,200
Nov 05, 20187.707.707.607.617.613,800
Nov 02, 20187.788.067.747.747.7427,700
Nov 01, 20187.297.817.297.737.7310,900
Oct 31, 20187.237.377.237.237.236,200
Oct 30, 20187.257.297.257.257.251,900
Oct 29, 20187.437.437.197.197.194,400
Oct 26, 20187.307.357.307.337.338,300
Oct 25, 20187.167.407.167.407.403,800
Oct 24, 20187.237.237.117.167.1616,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...