China Distance Education Holdings Limited (DL) Historical Stock Data
Historical Data
In the past 30 trading days, DL is up 0.05% a day on average. There have been 24 days where China Distance Education Holdings Limited closed green and 6 days where DL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-03-18 | 9.72 | 9.73 | ↑$0.01 (0.10%) | 9.72 | 9.75 | 15.80K |
| 2021-03-17 | 9.71 | 9.72 | ↑$0.01 (0.10%) | 9.71 | 9.78 | 24K |
| 2021-03-16 | 9.72 | 9.72 | ↑$0.00 (0.00%) | 9.68 | 9.73 | 35.21K |
| 2021-03-15 | 9.71 | 9.72 | ↑$0.01 (0.10%) | 9.71 | 9.76 | 16.62K |
| 2021-03-12 | 9.71 | 9.71 | ↑$0.00 (0.00%) | 9.71 | 9.72 | 11.20K |
| 2021-03-11 | 9.71 | 9.72 | ↑$0.01 (0.10%) | 9.70 | 9.73 | 16.40K |
| 2021-03-10 | 9.70 | 9.72 | ↑$0.02 (0.21%) | 9.70 | 9.74 | 49.10K |
| 2021-03-09 | 9.68 | 9.68 | ↑$0.00 (0.00%) | 9.68 | 9.69 | 16.40K |
| 2021-03-08 | 9.67 | 9.68 | ↑$0.01 (0.10%) | 9.65 | 9.68 | 14.70K |
| 2021-03-05 | 9.66 | 9.67 | ↑$0.01 (0.10%) | 9.65 | 9.70 | 15.90K |
| 2021-03-04 | 9.68 | 9.66 | ↓$0.02 (-0.21%) | 9.65 | 9.71 | 27.50K |
| 2021-03-03 | 9.69 | 9.69 | ↑$0.00 (0.00%) | 9.67 | 9.69 | 55.10K |
| 2021-03-02 | 9.68 | 9.68 | ↑$0.00 (0.00%) | 9.66 | 9.72 | 42K |
| 2021-03-01 | 9.65 | 9.68 | ↑$0.03 (0.31%) | 9.56 | 9.74 | 90.80K |
| 2021-02-26 | 9.65 | 9.67 | ↑$0.02 (0.21%) | 9.63 | 9.74 | 115.60K |
| 2021-02-25 | 9.60 | 9.65 | ↑$0.05 (0.52%) | 9.55 | 9.65 | 31.80K |
| 2021-02-24 | 9.73 | 9.65 | ↓$0.08 (-0.82%) | 9.55 | 9.73 | 27.40K |
| 2021-02-23 | 9.60 | 9.68 | ↑$0.08 (0.83%) | 9.55 | 9.77 | 51.30K |
| 2021-02-22 | 9.66 | 9.62 | ↓$0.04 (-0.41%) | 9.52 | 9.67 | 87.90K |
| 2021-02-19 | 9.67 | 9.67 | ↑$0.00 (0.00%) | 9.66 | 9.67 | 15.20K |
| 2021-02-18 | 9.66 | 9.66 | ↑$0.00 (0.00%) | 9.65 | 9.74 | 25.30K |
| 2021-02-17 | 9.70 | 9.69 | ↓$0.01 (-0.10%) | 9.64 | 9.70 | 42.70K |
| 2021-02-16 | 9.65 | 9.65 | ↑$0.00 (0.00%) | 9.64 | 9.70 | 95.10K |
| 2021-02-12 | 9.68 | 9.65 | ↓$0.03 (-0.31%) | 9.64 | 9.68 | 15.50K |
| 2021-02-11 | 9.68 | 9.65 | ↓$0.03 (-0.31%) | 9.65 | 9.68 | 16.50K |
| 2021-02-10 | 9.65 | 9.67 | ↑$0.02 (0.21%) | 9.65 | 9.67 | 20.10K |
| 2021-02-09 | 9.64 | 9.65 | ↑$0.01 (0.10%) | 9.64 | 9.68 | 18.40K |
| 2021-02-08 | 9.64 | 9.65 | ↑$0.01 (0.10%) | 9.64 | 9.67 | 12.20K |
| 2021-02-05 | 9.63 | 9.65 | ↑$0.02 (0.21%) | 9.63 | 9.67 | 16.40K |
| 2021-02-04 | 9.62 | 9.64 | ↑$0.02 (0.21%) | 9.62 | 9.66 | 23.90K |
Create an account or log in to view more rows.
$DL Looking for this cup to breakout.
$DL FYI - leaning bullish
$DL Dumping started...
Get out while you can...
$DL this is my only green stonk!
I really like this stonk.
$DL buy buy buy!!
$DL hot trash
$DL had to buy calls
$DL I hope I never have to work for anyone again after this
$DL how long until we take off?
$DL I hate this company.