Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.950	15.750	14.890	15.590	7.886	4,307,209
2024-04-26	15.000	15.220	14.340	15.140	7.658	6,953,370
2024-04-25	15.580	15.750	15.510	15.540	7.861	2,769,113
2024-04-24	15.520	15.770	15.380	15.620	7.901	2,774,207
2024-04-23	15.100	15.610	15.030	15.490	7.835	4,388,819
2024-04-22	14.900	15.130	14.420	15.050	7.613	3,579,122
2024-04-19	14.820	14.980	14.600	14.750	7.461	2,378,980
2024-04-18	14.980	15.240	14.670	14.900	7.537	3,290,849
2024-04-17	14.400	15.030	14.400	14.870	7.522	4,095,279
2024-04-16	14.790	14.800	13.980	14.080	7.122	4,794,202
2024-04-15	15.530	15.640	14.480	14.790	7.481	5,391,436
2024-04-12	15.850	15.990	15.460	15.490	7.835	4,415,650
2024-04-11	15.700	16.170	15.540	15.850	8.018	2,300,660
2024-04-10	16.220	16.280	15.550	15.740	7.962	2,643,366
2024-04-09	15.760	16.320	15.650	16.220	8.205	3,282,027
2024-04-08	16.480	16.650	15.610	15.700	7.942	5,359,408
2024-04-03	16.650	16.770	16.050	16.250	8.220	4,783,120
2024-04-02	16.890	17.040	16.610	16.890	8.544	3,794,741
2024-04-01	16.830	17.050	16.510	16.930	8.564	4,018,193
2024-03-29	16.050	16.540	16.010	16.520	8.356	2,864,860
2024-03-28	16.150	16.450	15.920	16.070	8.129	3,148,334
2024-03-27	16.600	16.800	16.110	16.180	8.184	2,841,657
2024-03-26	16.300	16.750	16.280	16.620	8.407	3,211,531
2024-03-25	16.750	17.000	16.300	16.300	8.245	3,099,276
2024-03-22	17.070	17.180	16.600	16.790	8.493	3,498,860
2024-03-21	17.340	17.700	16.900	17.230	8.716	5,619,937
2024-03-20	17.150	17.480	17.130	17.420	8.812	2,723,986
2024-03-19	17.180	17.390	17.150	17.220	8.711	2,662,476
2024-03-18	16.940	17.250	16.880	17.240	8.721	4,158,151
2024-03-15	16.650	16.870	16.520	16.850	8.523	3,282,913
2024-03-14	16.620	16.910	16.510	16.630	8.412	3,105,100
2024-03-13	16.900	16.910	16.460	16.570	8.382	3,035,090
2024-03-12	16.270	16.810	16.270	16.700	8.448	3,784,161
2024-03-11	15.910	16.300	15.810	16.260	8.225	2,861,984
2024-03-08	15.890	16.160	15.780	15.980	8.083	2,321,219
2024-03-07	16.330	16.600	15.880	15.880	8.033	4,049,424
2024-03-06	16.330	16.600	16.000	16.300	8.245	3,873,942
2024-03-05	16.190	16.580	16.050	16.490	8.341	5,121,363
2024-03-04	15.900	16.300	15.660	16.300	8.245	5,777,937
2024-03-01	15.710	15.910	15.450	15.850	8.018	5,503,630
2024-02-29	15.060	15.660	15.000	15.620	7.901	5,777,000
2024-02-28	16.760	16.940	15.050	15.070	7.623	9,573,375
2024-02-27	15.760	16.950	15.610	16.760	8.478	7,157,718
2024-02-26	15.530	16.260	15.320	15.830	8.007	5,771,003
2024-02-23	15.200	15.640	15.010	15.570	7.876	5,451,908
2024-02-22	14.570	15.200	14.570	15.200	7.689	5,328,941
2024-02-21	14.230	15.230	14.180	14.730	7.451	7,104,561
2024-02-20	14.360	14.590	14.050	14.460	7.314	7,044,669
2024-02-19	14.370	14.650	14.000	14.570	7.370	9,227,296
2024-02-08	12.130	14.190	12.060	14.070	7.117	11,141,376
2024-02-07	12.980	13.100	11.930	12.120	6.131	10,585,698
2024-02-06	11.880	13.390	11.870	12.850	6.500	8,261,771
2024-02-05	14.000	14.040	12.390	12.700	6.424	8,556,825
2024-02-02	14.800	15.100	13.570	14.200	7.183	7,764,573
2024-02-01	15.010	15.190	14.290	14.870	7.522	7,965,042
2024-01-31	16.570	16.640	15.010	15.200	7.689	7,478,280
2024-01-30	17.230	17.240	16.490	16.510	8.351	4,625,272
2024-01-29	17.980	18.070	17.230	17.370	8.786	5,502,584
2024-01-26	18.530	18.960	17.800	17.940	9.075	4,109,337
2024-01-25	18.270	18.750	18.180	18.600	9.409	3,481,111

← NewerPage 11 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.