$13.61 -0.20 (%) China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Jul. 29, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DL historical data

Date Open High Low Close Volume
7/28/201513.3013.8212.8413.8166,479
7/28/20153.213.213.213.210
7/27/201513.0513.4313.0013.03156,436
7/27/20153.223.223.213.21400
7/24/201513.6014.0713.6013.8645,662
7/24/20153.353.593.353.591,025
7/23/201513.7814.1013.6013.6081,952
7/23/20153.503.503.503.50300
7/22/201513.5613.8713.5613.8042,701
7/22/20153.503.503.503.500
7/21/201513.9714.0713.8013.8757,419
7/21/20153.503.503.503.50500
7/20/201514.1014.1013.7313.7842,831
7/20/20153.503.503.503.50200
7/17/201514.0114.4213.7014.10126,598
7/17/20153.503.503.503.50300
7/16/201513.7114.2013.6414.1172,080
7/16/20153.403.403.403.40100
7/15/201514.4914.4913.5213.57140,959
7/15/20153.213.213.213.210
7/14/201514.0214.4313.9814.3782,833
7/14/20153.473.473.473.470
7/13/201514.0614.3414.0514.0696,318
7/13/20153.463.473.463.47700
7/10/201514.0014.3213.7914.07127,582
7/10/20153.403.403.403.400
7/9/201514.2615.4513.8213.83271,804
7/9/20153.303.303.303.300
7/8/201513.9013.9012.1612.94793,277
7/8/20153.213.213.213.210
7/7/201514.6614.8413.7514.26373,747
7/7/20153.473.473.473.470
7/6/201515.8515.8514.8014.85369,793
7/6/20153.483.483.463.47900
7/3/20153.453.453.453.450
7/2/201515.9916.3315.5616.1577,777
7/2/20153.453.453.453.45172
7/1/201516.0316.0315.5015.9292,385
6/30/201515.5316.1515.5316.04183,250
6/30/20153.303.303.303.300
6/29/201515.4515.7915.3415.55185,943
6/29/20153.453.453.453.450
6/26/201516.4016.6015.9916.15246,257
6/26/20153.333.453.303.451,700
6/25/201516.6216.6616.4916.5493,809
6/25/20153.323.323.323.320
6/24/201517.3317.4116.5216.7178,876
6/24/20153.453.453.453.450
6/23/201517.4217.5917.0517.33167,759
6/23/20153.453.503.453.451,950
6/22/201517.3917.6817.3817.52108,538
6/22/20153.363.363.363.360
6/19/201517.9017.9017.2017.29192,533
6/19/20153.363.373.363.361,200
6/18/201518.1018.1917.8617.92173,433
6/18/20153.483.483.483.48200
6/17/201517.1218.2517.0018.12299,549
6/17/20153.503.503.353.35800
6/16/201517.3917.3916.8716.99166,132
6/16/20153.353.353.353.350
6/15/201518.0018.0617.3017.54201,128
6/15/20153.353.353.353.350
6/12/201518.6218.6217.9718.30192,465
6/12/20153.353.353.353.350
6/11/201516.1218.7016.1218.70636,568
6/11/20153.353.353.353.350
6/10/201515.9716.6115.8716.03231,992
6/10/20153.383.383.383.380
6/9/201515.8816.0015.7515.90103,358
6/9/20153.353.353.353.350
6/8/201516.0016.2415.9016.00122,404
6/8/20153.483.483.483.480
6/5/201516.2116.7215.7915.87239,369
6/5/20153.473.503.383.48700
6/4/201516.9917.0616.1716.29109,590
6/4/20153.353.353.353.350
6/3/201516.3717.1716.1317.15336,331
6/3/20153.353.353.353.35500
6/2/201515.3016.7015.2316.21465,153
6/2/20153.493.493.493.49200
6/1/201516.5216.5215.4115.43279,638
6/1/20153.353.353.353.351,100
5/29/201515.7515.9515.6015.67141,765
5/29/20153.493.493.493.49100
5/28/201515.8415.8615.3015.77208,824
5/28/20153.363.363.363.36700
5/27/201516.0416.5315.7715.88345,992
5/27/20153.363.363.363.360
5/26/201516.2016.4415.5115.81287,658
5/26/20153.503.503.503.500
5/25/20153.503.503.503.50200
5/22/201516.9716.9716.0516.30347,922
5/22/20153.493.493.493.49230
5/21/201518.7118.7116.6516.84770,855
5/21/20153.253.253.253.250
5/20/201518.9919.3018.5518.711,127,698
5/20/20153.703.703.703.700
5/19/201520.2220.9619.9020.6489,395
5/19/20153.783.783.703.70232
5/18/201520.0220.4619.5020.1486,068
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!