$16.15 +0.23 (%) China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Jul. 2, 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
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
5/15/201520.7820.8920.0020.0375,592
5/15/20153.223.223.223.220
5/14/201520.8921.0820.6420.8458,383
5/14/20153.223.223.223.220
5/13/201520.6920.9020.3920.6842,305
5/13/20153.223.223.223.220
5/12/201521.1221.3820.3420.4794,066
5/12/20153.303.303.303.300
5/11/201520.8921.4920.8821.0974,553
5/11/20153.303.303.303.302,000
5/8/201520.8721.3320.5520.9456,366
5/8/20153.333.333.333.330
5/7/201519.9721.0019.8120.5486,615
5/7/20153.303.333.303.33900
5/6/201520.5820.6719.9319.9584,524
5/6/20153.223.223.223.220
5/5/201520.9621.0820.0720.4147,868
5/5/20153.533.533.303.304,000
5/4/201520.7621.4020.6621.0778,857
5/4/20153.503.503.503.500
5/1/201520.6620.7820.5020.7635,983
5/1/20153.573.603.573.601,900
4/30/201520.7520.8520.4320.6665,808
4/30/20153.213.213.213.210
4/29/201521.0821.8420.3320.74120,453
4/29/20153.213.213.213.210
4/28/201521.0021.3620.4521.0177,790
4/28/20153.303.303.303.300
4/27/201521.5921.7820.6320.9787,246
4/27/20153.403.403.303.302,885
4/24/201521.8022.0021.0421.35113,611
4/24/20153.503.503.503.500
4/23/201521.3321.9021.0421.75109,245
4/23/20153.503.503.493.502,285
  • 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!