$14.02 -0.02 (%) China Dist Edu Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Sep. 29, 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
9/29/201413.8814.1113.5014.02139,549
9/29/20148.368.367.998.004,296
9/26/201413.8014.1413.7814.0497,583
9/26/20148.208.208.208.201,100
9/25/201414.5014.6113.8613.89120,580
9/25/20148.278.278.258.256,147
9/24/201414.3014.6414.2114.56130,893
9/24/20148.258.258.258.250
9/23/201415.2915.3414.2814.34316,004
9/23/20148.258.258.258.250
9/22/201415.3015.5215.1815.27111,994
9/22/20148.418.418.408.40400
9/19/201415.5615.5715.2015.41138,606
9/19/20148.468.468.468.460
9/18/201415.2015.8615.2015.51134,607
9/18/20148.268.468.268.46200
9/17/201415.2015.4715.1015.24106,352
9/17/20148.568.568.548.543,400
9/16/201415.3915.4115.0515.24100,898
9/16/20148.548.548.548.5435
9/15/201416.0116.0115.2915.3955,434
9/15/20148.548.548.548.540
9/12/201415.7816.1115.7415.9379,094
9/12/20149.009.008.708.703,100
9/11/201415.2715.8715.2115.81171,819
9/11/20149.009.009.009.0050
9/10/201415.5715.5714.9115.34179,048
9/10/20148.718.718.718.710
9/9/201415.4215.6615.4015.47111,307
9/9/20148.708.708.708.700
9/8/201415.8816.0015.3615.46201,268
9/8/20149.099.099.089.08600
9/5/201415.9216.1915.9215.97240,934
9/5/20149.039.039.039.030
9/4/201416.0116.5816.0016.04313,821
9/4/20149.039.039.039.030
9/3/201416.1216.1615.8316.03130,843
9/3/20149.049.049.049.040
9/2/201415.8716.1615.7616.00157,997
9/2/20149.089.089.089.08300
8/29/201415.4616.0515.3915.90152,049
8/29/20149.039.039.039.03200
8/28/201415.8816.1515.4015.43121,225
8/28/20148.958.958.828.82700
8/27/201416.4116.4515.8015.86129,573
8/27/20148.959.098.959.093,125
8/26/201416.5116.6316.2616.4484,052
8/26/20148.908.908.908.900
8/25/201416.7616.8916.3616.43126,692
8/25/20148.828.828.828.820
8/22/201416.6116.8616.4416.6666,626
8/22/20148.828.838.828.825,050
8/21/201416.7616.8516.4916.6196,887
8/21/20148.798.798.798.790
8/20/201416.9216.9216.3616.7696,162
8/20/20148.798.798.798.790
8/19/201417.2117.2116.7516.91149,488
8/19/20148.818.818.818.810
8/18/201417.5117.5417.0317.24119,926
8/18/20149.009.009.009.00100
8/15/201417.6517.6517.1017.40231,735
8/15/20149.029.029.029.020
8/14/201417.4017.6517.1817.60291,087
8/14/20148.999.048.959.0210,300
8/13/201416.9017.1716.7817.06121,164
8/13/20149.029.029.029.020
8/12/201416.9116.9416.5016.73130,615
8/12/20149.109.109.029.029,300
8/11/201416.3416.8616.0616.79150,828
8/11/20149.049.049.049.04100
8/8/201415.7916.3315.6116.1195,512
8/8/20149.029.029.029.020
8/7/201416.1416.1815.7515.85120,672
8/7/20149.029.029.029.020
8/6/201416.0316.4115.7615.91147,294
8/6/20149.259.259.209.20400
8/5/201415.8016.6415.8016.16122,557
8/5/20149.209.249.209.24601
8/4/201415.5816.0615.5015.95150,294
8/1/201415.8515.8615.3215.60164,349
8/1/20149.209.209.209.200
7/31/201415.9416.0415.4515.91226,906
7/31/20149.209.209.209.200
7/30/201416.0016.1915.7816.13131,485
7/30/20149.209.209.209.200
7/29/201415.4415.9915.4415.96143,592
7/29/20149.209.209.209.200
7/28/201415.5715.6715.2115.52148,763
7/28/20149.159.159.159.15340
7/25/201415.5015.8015.1915.67163,804
7/25/20149.109.159.109.15600
7/24/201415.4915.6615.1515.42138,095
7/24/20149.109.109.109.100
7/23/201415.4615.9315.2915.45194,562
7/23/20149.029.029.029.020
7/22/201415.7015.8615.2015.37251,102
7/22/20149.009.009.009.000
7/21/201415.8016.0315.7215.73102,624
7/21/20149.009.009.009.000
7/18/201415.5216.0615.5215.9468,162
  • Showing 1-100 of 2,488 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center