$9.86 -0.61 (%) China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Sep. 4, 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
9/4/201510.4610.759.809.8662,011
9/4/20153.033.033.033.03200
9/3/201510.2410.5610.1910.4738,356
9/3/20153.003.003.003.000
9/2/201510.2410.909.9810.1743,542
9/2/20153.003.003.003.000
9/1/201510.2410.339.7610.04188,906
9/1/20153.003.003.003.000
8/31/201510.6510.9010.3810.50144,919
8/31/20152.972.972.972.970
8/28/201510.3710.8910.1810.7590,353
8/28/20152.972.972.972.970
8/27/20159.8010.749.8010.46121,986
8/27/20152.992.992.992.990
8/26/201510.1510.379.539.6596,416
8/26/20153.033.033.033.030
8/25/20159.4210.059.269.99119,079
8/25/20153.033.033.033.03200
8/24/20158.508.798.509.10213,032
8/24/20153.033.033.033.03200
8/21/20158.2510.087.859.59415,335
8/21/20152.992.992.992.990
8/20/20159.399.608.258.25616,123
8/20/20153.103.103.103.100
8/19/201511.5011.509.509.50579,546
8/19/20153.103.103.103.101,500
8/18/201512.7612.7611.1211.50277,524
8/18/20153.103.103.103.10900
8/17/201512.8012.9312.8012.8820,438
8/17/20152.992.992.992.990
8/14/201512.8912.9812.8612.8650,477
8/14/20152.982.982.982.980
8/13/201512.9413.1712.8912.9010,510
8/13/20152.962.962.962.960
8/12/201513.3113.3112.7612.9064,803
8/12/20152.992.992.992.990
8/11/201513.7314.0013.1113.2241,137
8/11/20152.972.972.972.970
8/10/201513.5513.9913.5513.9920,724
8/10/20152.992.992.992.990
8/7/201513.0613.5313.0613.4616,637
8/7/20153.003.002.992.9910,000
8/6/201513.3113.3112.8013.0959,279
8/6/20153.103.103.013.015,000
8/5/201513.2613.5213.2413.3011,634
8/5/20153.213.213.203.215,811
8/4/201512.9013.2512.9013.2225,086
8/4/20153.283.283.213.2110,000
8/3/201513.1013.2912.6212.8562,212
7/31/201513.5313.5313.0013.0216,553
7/31/20153.273.313.273.311,200
7/30/201513.5313.6113.2813.3752,807
7/30/20153.213.213.213.210
7/29/201513.8713.8713.4713.6821,736
7/29/20153.213.213.213.210
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
  • Showing 1-100 of 2,520 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!