$17.76 0.00 (%) China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DL historical data

Date Open High Low Close Volume
1/27/201516.6117.9616.3017.76243,693
1/27/20156.006.006.006.000
1/26/201516.1816.8615.9816.77114,891
1/26/20156.006.006.006.000
1/23/201515.2616.1915.2616.00137,644
1/23/20156.006.006.006.001,088
1/22/201515.5015.5015.1515.33149,847
1/22/20156.006.006.006.000
1/21/201515.3615.4415.2015.3438,490
1/21/20156.016.016.006.00700
1/20/201515.6915.6915.2415.4149,534
1/20/20156.006.006.006.000
1/19/20156.016.016.016.01100
1/16/201515.3415.7115.3415.4860,848
1/16/20156.006.006.006.000
1/15/201515.4215.4815.0315.32102,163
1/15/20156.006.006.006.000
1/14/201515.4015.4715.2015.3551,836
1/14/20156.146.146.146.14600
1/13/201514.7015.4914.7015.4088,072
1/13/20156.106.106.106.100
1/12/201515.3315.3814.6514.7590,195
1/12/20156.226.226.226.22100
1/9/201515.5615.6914.8215.36166,253
1/9/20156.006.006.006.000
1/8/201515.8615.8615.3915.5574,208
1/8/20156.006.006.006.000
1/7/201516.0816.0815.3915.6885,867
1/7/20156.006.006.006.000
1/6/201515.8615.9915.4315.96129,067
1/6/20156.006.006.006.00195
1/5/201516.0716.2315.7015.8166,151
1/5/20156.016.016.006.00500
1/2/201516.1816.7415.6015.8281,987
1/2/20156.156.156.156.15765
12/31/201416.5616.8016.3616.39187,393
12/31/20145.996.005.996.00500
12/30/201416.7616.9416.3616.5192,395
12/30/20146.156.155.805.805,000
12/29/201416.2016.9916.2016.98101,215
12/29/20146.496.495.805.902,958
12/26/201416.6916.7916.2416.2576,847
12/24/201416.3616.8116.1516.6854,281
12/24/20145.505.505.505.50350
12/23/201416.3816.5116.2016.2032,980
12/23/20145.505.525.505.524,426
12/22/201416.9117.0116.3016.3596,865
12/22/20145.505.505.505.501,099
12/19/201416.6817.1016.5517.0096,565
12/19/20144.814.814.814.810
12/18/201417.0517.4816.5116.66123,921
12/18/20144.814.814.804.812,600
12/17/201416.7117.1416.3817.0772,088
12/17/20144.804.814.794.8018,205
12/16/201417.0017.1316.5016.58116,029
12/16/20144.814.814.804.801,500
12/15/201417.2217.4116.7517.01152,798
12/15/20144.794.904.794.805,800
12/12/201417.2617.4116.7617.36241,923
12/12/20144.904.904.804.803,547
12/11/201417.1017.7317.0117.39108,033
12/11/20144.814.814.804.803,204
12/10/201416.9717.8116.8017.00325,717
12/10/20144.884.884.804.803,011
12/9/201416.1917.0016.1816.98140,582
12/9/20144.885.014.875.007,758
12/8/201417.8717.8716.1516.19329,880
12/8/20145.005.005.005.003,000
12/5/201417.9118.0517.8017.9477,851
12/5/20145.005.005.005.0026,600
12/4/201418.1518.2117.8017.84141,771
12/4/20145.005.005.005.004,800
12/3/201417.9418.3417.8218.12188,394
12/3/20145.135.155.005.0014,300
12/2/201418.1318.1317.7417.90164,535
12/2/20144.834.834.834.830
12/1/201417.9518.2017.7018.14177,441
12/1/20145.145.155.005.001,697
11/28/201418.1018.1317.8117.96116,355
11/28/20145.205.255.205.252,700
11/27/20145.205.205.205.20200
11/26/201418.5618.5817.4718.16276,777
11/26/20145.235.235.205.204,900
11/25/201418.6518.7818.1118.59247,435
11/25/20145.205.205.205.200
11/24/201418.6218.7818.4018.60195,408
11/24/20145.535.535.305.303,200
11/21/201418.0118.6417.8118.54556,158
11/21/20145.435.435.435.43100
11/20/201417.6418.3717.5117.85522,341
11/20/20145.355.355.355.35200
11/19/201415.1518.4015.1017.742,301,254
11/19/20145.405.405.405.401,400
11/18/201414.5515.1514.4514.97641,847
11/18/20145.405.405.405.400
11/17/201414.5014.6014.4214.53218,002
11/17/20145.415.425.405.402,500
11/14/201414.3514.5514.2514.50318,734
11/14/20145.505.605.335.557,135
11/13/201414.4614.5014.2214.34168,155
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center