$17.00 +0.34 (%) China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Dec. 19, 2014 | 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
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
11/13/20145.555.555.505.501,700
11/12/201414.2514.5014.2514.4982,004
11/12/20145.905.905.505.5015,700
11/11/201414.0314.3313.9914.28181,361
11/11/20145.845.865.845.861,000
11/10/201414.0714.5114.0714.08192,782
11/10/20146.256.255.895.907,525
11/7/201414.0314.1513.7514.0898,422
11/7/20146.336.336.306.30300
11/6/201413.9214.0913.8814.00202,021
11/6/20146.336.336.336.330
11/5/201413.9614.3513.8513.93444,223
11/5/20146.306.306.306.300
11/4/201414.3614.4013.7514.00502,473
11/4/20146.316.316.316.31121
11/3/201414.7214.9014.3814.50327,898
11/3/20146.356.356.356.351,095
10/31/201415.1315.2514.9115.0055,879
10/31/20146.256.306.246.301,910
10/30/201415.1215.3014.7515.1492,247
10/30/20146.516.516.286.284,400
10/29/201415.3515.3515.0715.29114,576
10/29/20146.286.286.286.2810
10/28/201414.8415.3514.8115.3592,888
10/28/20147.727.726.846.8514,100
10/27/201414.9214.9914.6314.8238,346
10/27/20147.707.707.707.700
10/24/201414.7814.9914.6714.8125,082
10/24/20147.997.997.997.990
10/23/201414.3214.8414.2514.7565,445
10/23/20147.997.997.997.99100
10/22/201414.2514.5014.1014.3080,643
10/22/20147.847.847.847.840
10/21/201414.2814.4013.9114.25104,490
10/21/20147.707.707.707.70100
10/20/201414.0014.1813.7013.9770,947
10/20/20147.667.667.667.66225
10/17/201413.9314.5213.9313.9994,942
10/17/20147.807.807.807.800
10/16/201413.0214.2513.0213.94142,495
10/16/20147.807.807.807.80400
10/15/201412.9913.4112.6513.2888,535
10/15/20147.807.807.807.801,110
10/14/201412.3313.1712.3113.08131,000
10/14/20147.907.907.857.851,200
10/13/201413.0013.0812.3512.45132,690
10/10/201413.3913.6013.0013.0789,472
10/10/20148.008.008.008.000
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center