$10.04 +0.10 (%) China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DL historical data

Date Open High Low Close Volume
1/20/201710.0010.169.9710.0450,937
1/19/201710.6110.669.949.9492,942
1/18/201710.6510.7710.6010.6215,230
1/17/201710.8710.9010.6210.6963,069
1/13/201711.0311.2510.8010.8731,062
1/12/201711.1011.2511.0611.1013,270
1/11/201711.2111.3911.0611.2542,999
1/10/201711.0611.4910.9911.1326,559
1/9/201711.1311.3810.8510.9321,232
1/6/201710.8211.4510.7511.0379,554
1/5/201710.9211.2010.8710.8928,321
1/4/201711.4511.4510.9511.0328,990
1/3/201711.5011.8211.4511.8079,981
12/30/201611.2111.2511.0111.1815,092
12/29/201610.9411.5010.8011.2155,141
12/28/201611.0611.2210.8010.8427,476
12/27/201610.6011.0810.6011.0632,994
12/23/201610.3810.4510.0110.34166,038
12/22/201610.4610.6110.3810.4921,757
12/21/201610.4510.8010.3610.4314,208
12/20/201610.5010.8110.5010.5615,254
12/19/201610.5810.5810.1510.3966,295
12/16/201610.3610.6110.2510.4831,770
12/15/201610.5510.7210.3010.3130,914
12/14/201611.2011.2510.4410.5260,614
12/13/201611.3911.4211.0311.3134,636
12/12/201611.6011.8211.1511.4028,295
12/9/201611.5211.9311.5211.7210,280
12/8/201612.4312.4811.3511.6479,636
12/7/201611.7712.3911.7712.3454,361
12/6/201611.5411.7611.5011.7227,183
12/5/201612.1312.2611.5011.5136,324
12/2/201612.8812.8912.1212.1222,637
12/1/201613.7213.7912.2012.6877,206
11/30/201613.5013.7013.0413.6175,026
11/29/201613.2113.3813.0913.2743,402
11/28/201613.4513.4513.2013.3017,166
11/25/201613.4913.5013.3413.4421,088
11/23/201613.3813.4813.2813.4014,196
11/22/201613.4313.4313.3313.414,469
11/21/201613.4013.4013.1513.3914,586
11/18/201613.2713.3913.2313.3333,608
11/17/201613.3913.4013.2113.3011,288
11/16/201613.1613.4113.1613.379,713
11/15/201613.2013.2913.1313.1314,919
11/14/201613.1513.3413.1513.1610,465
11/11/201613.1513.2413.0313.1516,656
11/10/201613.1613.2413.0113.1315,069
11/9/201613.1613.3213.0913.0935,373
11/8/201613.3013.3013.1513.1517,031
11/7/201613.3713.5013.2613.3119,809
11/4/201613.2613.3413.2513.339,830
11/3/201613.2613.3013.1613.1610,680
11/2/201613.3313.3513.1713.2030,545
11/1/201613.3913.4913.2813.4338,083
10/31/201613.2313.3113.2013.3115,368
10/28/201613.2313.3813.1513.1623,571
10/27/201613.5013.5013.1113.119,977
10/26/201613.1813.4913.1813.4310,099
10/25/201613.3613.5813.0513.059,562
10/24/201613.2613.4113.2413.326,656
10/21/201613.2513.3113.0813.3023,384
10/20/201613.2613.3113.0913.0917,586
10/19/201613.2613.3213.2513.3013,526
10/18/201613.2813.4413.0613.0616,561
10/17/201613.3413.3413.0613.0639,543
10/14/201613.5413.6013.3013.3313,214
10/13/201613.2513.6813.2513.4928,959
10/12/201613.5713.5713.2313.2330,707
10/11/201613.5613.8313.5613.7321,121
10/10/201613.4313.8013.4313.8024,305
10/7/201613.5013.5013.2813.4015,732
10/6/201613.2913.4813.1313.4612,507
10/5/201613.1313.5012.9613.2919,403
10/4/201613.0013.1112.8313.1142,634
10/3/201612.9913.0312.6212.8320,065
9/30/201613.0513.1812.7912.9246,487
9/29/201613.0013.1712.9313.0531,329
9/28/201613.1613.1712.9412.9713,048
9/27/201613.0013.1112.7013.0827,786
9/26/201613.0913.1412.7713.0520,342
9/23/201612.8913.0912.6313.0634,019
9/22/201612.9113.0612.6512.8678,150
9/21/201612.8013.4212.6712.80144,488
9/20/201612.5112.7812.4512.7256,079
9/19/201612.3112.5512.3112.5025,558
9/16/201612.3112.4012.1612.3826,878
9/15/201612.1212.4912.1212.3631,026
9/14/201612.1812.3012.0612.1241,237
9/13/201612.0012.4711.9712.2581,110
9/12/201612.0612.2911.9512.1080,910
9/9/201612.4212.4812.0312.1868,658
9/8/201612.3112.7412.3012.4388,157
9/7/201611.6512.5511.6512.15137,188
9/6/201611.1111.8211.0411.49128,544
9/2/201611.1111.2710.8910.8960,597
9/1/201611.1911.3510.9410.9439,739
8/31/201611.4811.5311.1411.3255,578
8/30/201611.0111.6011.0111.4668,938
8/29/201610.7011.3710.6611.1694,738
  • Showing 1-100 of 2,301 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center