Doctorglasses Chain Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.560	15.010	12.560	15.010	7.963	20,246,556
2024-07-26	12.650	12.750	12.450	12.510	6.637	3,627,519
2024-07-25	12.660	12.920	12.420	12.720	6.748	3,619,160
2024-07-24	13.010	13.370	12.650	12.660	6.716	6,889,372
2024-07-23	12.700	13.420	12.670	13.150	6.976	10,615,764
2024-07-22	12.480	13.250	12.230	12.810	6.796	8,637,824
2024-07-19	11.520	13.650	11.520	12.540	6.652	9,368,850
2024-07-18	11.600	11.670	11.290	11.600	6.154	2,524,520
2024-07-16	11.880	11.910	11.380	11.420	6.058	3,254,522
2024-07-15	12.080	12.180	11.710	11.860	6.292	2,168,528
2024-07-12	12.170	12.350	12.080	12.130	6.435	1,428,528
2024-07-11	11.670	12.230	11.670	12.170	6.456	2,841,382
2024-07-10	11.630	11.800	11.400	11.540	6.122	1,271,990
2024-07-09	11.690	11.770	11.330	11.670	6.191	1,743,797
2024-07-08	11.990	12.100	11.600	11.610	6.159	1,676,612
2024-07-05	11.630	12.130	11.600	12.050	6.392	1,877,087
2024-07-04	12.280	12.320	11.710	11.740	6.228	3,326,593
2024-07-03	12.380	12.790	12.300	12.340	6.546	2,684,389
2024-07-02	12.370	12.470	12.230	12.360	6.557	1,496,767
2024-07-01	12.150	12.300	12.010	12.220	6.483	1,714,985
2024-06-28	12.060	12.430	12.060	12.170	6.456	2,099,732
2024-06-27	12.420	12.420	12.040	12.140	6.440	2,887,792
2024-06-26	12.480	12.940	12.460	12.910	6.530	2,510,743
2024-06-25	12.300	12.660	12.300	12.570	6.358	1,954,014
2024-06-24	12.820	12.840	12.300	12.360	6.252	3,179,700
2024-06-21	13.040	13.110	12.690	12.940	6.546	1,723,775
2024-06-20	13.030	13.240	12.970	13.030	6.591	2,467,700
2024-06-19	13.110	13.230	12.910	13.030	6.591	2,057,359
2024-06-18	13.250	13.280	13.080	13.140	6.647	3,376,512
2024-06-17	13.410	13.530	13.160	13.180	6.667	2,018,429
2024-06-14	13.560	13.560	13.210	13.460	6.809	2,076,007
2024-06-13	13.660	13.700	13.330	13.420	6.788	1,956,499
2024-06-12	13.730	13.840	13.560	13.660	6.910	1,430,883
2024-06-11	13.670	13.800	13.470	13.650	6.905	2,646,096
2024-06-07	13.540	13.940	13.500	13.790	6.976	2,644,560
2024-06-06	14.100	14.160	13.300	13.380	6.768	4,066,408
2024-06-05	14.000	14.360	13.980	14.040	7.102	3,099,834
2024-06-04	14.590	14.590	14.060	14.160	7.163	2,879,988
2024-06-03	14.990	15.000	14.430	14.590	7.380	2,153,968
2024-05-31	14.700	15.070	14.700	15.000	7.588	1,763,175
2024-05-30	14.580	14.830	14.550	14.690	7.431	1,597,049
2024-05-29	14.630	14.800	14.580	14.700	7.436	1,478,021
2024-05-28	14.630	14.830	14.580	14.640	7.406	1,524,067
2024-05-27	14.970	14.970	14.490	14.900	7.537	1,489,669
2024-05-24	14.970	14.970	14.670	14.760	7.466	1,674,217
2024-05-23	15.200	15.340	14.780	14.830	7.502	2,188,366
2024-05-22	15.220	15.530	15.210	15.270	7.724	1,731,547
2024-05-21	15.510	15.560	15.100	15.210	7.694	2,106,648
2024-05-20	15.540	15.710	15.400	15.530	7.856	2,055,286
2024-05-17	15.800	15.800	15.210	15.490	7.835	2,163,068
2024-05-16	15.750	15.750	15.500	15.570	7.876	1,558,283
2024-05-15	15.650	15.730	15.470	15.490	7.835	1,150,785
2024-05-14	15.580	15.800	15.500	15.650	7.916	2,139,044
2024-05-13	15.870	15.880	15.380	15.440	7.810	2,332,146
2024-05-10	16.230	16.250	15.800	15.880	8.033	1,985,800
2024-05-09	15.990	16.300	15.960	16.180	8.184	1,557,664
2024-05-08	16.210	16.260	15.880	15.990	8.088	2,188,512
2024-05-07	16.230	16.290	15.940	16.190	8.190	2,227,824
2024-05-06	15.960	16.290	15.900	16.200	8.195	3,082,297
2024-04-30	15.490	16.040	15.370	15.820	8.002	3,352,248

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1600 CNY
2026-05-29	0.3780 CNY
2025-01-16	0.1100 CNY
2024-10-15	0.1600 CNY
2024-06-27	0.6000 CNY
2023-06-02	0.3000 CNY
2022-06-14	0.5000 CNY
2021-05-25	0.3500 CNY
2020-05-21	0.3000 CNY
2019-06-18	0.4984 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.