Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.490	18.490	17.550	18.310	9.262	6,472,097
2024-01-23	18.660	18.660	17.710	18.330	9.272	5,459,086
2024-01-22	20.420	20.550	18.270	18.410	9.313	6,808,928
2024-01-19	20.650	20.850	20.310	20.410	10.324	1,974,014
2024-01-18	20.380	20.800	20.100	20.670	10.456	3,256,243
2024-01-17	21.040	21.100	20.510	20.560	10.400	2,235,788
2024-01-16	21.310	21.360	20.700	21.100	10.673	3,968,136
2024-01-15	21.100	21.740	21.000	21.350	10.800	4,395,661
2024-01-12	21.700	21.970	21.000	21.120	10.683	6,506,022
2024-01-11	20.600	22.030	20.340	21.850	11.053	11,600,005
2024-01-10	20.880	20.960	20.300	20.610	10.425	6,482,063
2024-01-09	21.110	21.600	20.520	20.890	10.567	10,167,783
2024-01-08	20.450	21.680	20.230	21.110	10.678	14,171,599
2024-01-05	21.390	21.430	20.500	20.810	10.527	14,896,690
2024-01-04	22.180	22.350	20.820	21.390	10.820	23,687,591
2024-01-03	21.440	23.690	20.900	22.100	11.179	32,852,158
2024-01-02	19.630	20.020	19.000	20.020	10.127	6,302,719
2023-12-29	19.500	20.500	19.210	19.830	10.031	5,416,314
2023-12-28	19.500	19.560	18.970	19.320	9.773	3,634,401
2023-12-27	18.830	19.480	18.710	19.320	9.773	2,670,566
2023-12-26	18.990	19.280	18.640	18.840	9.530	2,187,820
2023-12-25	19.050	19.250	18.840	19.070	9.646	2,156,112
2023-12-22	19.190	19.330	18.990	19.070	9.646	2,298,294
2023-12-21	19.350	19.370	18.880	19.180	9.702	2,711,616
2023-12-20	19.470	19.580	19.150	19.170	9.697	2,513,782
2023-12-19	19.450	19.450	19.210	19.360	9.793	1,990,209
2023-12-18	19.530	19.640	19.240	19.330	9.778	2,393,702
2023-12-15	19.620	19.730	19.390	19.470	9.849	2,103,609
2023-12-14	19.650	19.700	19.340	19.390	9.808	1,504,047
2023-12-13	19.780	19.910	19.500	19.520	9.874	2,209,471
2023-12-12	19.760	19.830	19.500	19.770	10.000	2,043,669
2023-12-11	19.350	19.780	19.210	19.690	9.960	3,634,375
2023-12-08	19.700	19.870	19.300	19.350	9.788	2,463,004
2023-12-07	20.160	20.160	19.550	19.730	9.980	2,926,012
2023-12-06	19.960	20.250	19.730	19.990	10.112	3,487,299
2023-12-05	20.050	20.370	19.980	20.070	10.152	3,845,213
2023-12-04	21.010	21.340	20.180	20.250	10.243	7,436,705
2023-12-01	20.410	21.350	20.410	20.990	10.618	5,836,435
2023-11-30	20.390	20.480	20.210	20.410	10.324	1,760,339
2023-11-29	20.440	20.750	20.250	20.520	10.380	2,437,015
2023-11-28	20.070	20.400	19.930	20.330	10.284	1,512,790
2023-11-27	20.270	20.500	20.070	20.100	10.167	1,511,327
2023-11-24	20.520	20.520	20.200	20.370	10.304	1,320,045
2023-11-23	20.200	20.560	20.120	20.400	10.319	2,002,035
2023-11-22	20.180	20.310	20.050	20.150	10.193	1,993,139
2023-11-21	20.230	20.340	20.050	20.130	10.183	1,978,118
2023-11-20	20.080	20.280	19.980	20.230	10.233	2,679,584
2023-11-17	19.690	20.180	19.600	20.090	10.162	2,091,055
2023-11-16	20.020	20.130	19.860	19.950	10.091	1,508,997
2023-11-15	20.040	20.120	19.850	20.090	10.162	1,471,280
2023-11-14	19.980	20.160	19.890	20.000	10.117	1,861,131
2023-11-13	19.900	20.010	19.750	19.950	10.091	1,909,907
2023-11-10	20.190	20.190	19.740	19.940	10.086	1,363,354
2023-11-09	20.100	20.350	19.860	20.020	10.127	2,091,060
2023-11-08	19.800	20.150	19.800	20.060	10.147	2,332,365
2023-11-07	20.150	20.150	19.840	19.880	10.056	3,506,315
2023-11-06	19.670	20.200	19.670	20.050	10.142	3,503,133
2023-11-03	19.640	19.800	19.530	19.660	9.945	1,886,247
2023-11-02	19.840	19.940	19.540	19.620	9.925	2,693,962
2023-11-01	20.060	20.060	19.650	19.810	10.021	2,672,122

← NewerPage 12 of 21 · 1,218 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.