Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	20.300	20.300	19.860	20.010	10.122	3,181,756
2023-10-30	19.930	20.170	19.750	20.100	10.167	4,804,178
2023-10-27	18.780	19.680	18.580	19.650	9.940	3,119,942
2023-10-26	18.500	18.700	18.360	18.660	9.439	1,641,821
2023-10-25	18.480	18.710	18.200	18.540	9.378	2,418,176
2023-10-24	18.260	18.490	18.080	18.360	9.287	2,204,892
2023-10-23	18.430	18.490	17.950	18.160	9.186	3,479,615
2023-10-20	18.490	18.910	18.380	18.430	9.323	2,711,070
2023-10-19	18.850	19.050	18.480	18.480	9.348	2,303,762
2023-10-18	19.620	19.720	18.860	18.860	9.540	3,452,719
2023-10-17	19.790	19.870	19.380	19.730	9.980	2,285,190
2023-10-16	20.060	20.370	19.540	19.690	9.960	4,131,142
2023-10-13	20.720	20.820	20.050	20.230	10.233	4,364,466
2023-10-12	21.130	21.280	20.210	20.620	10.430	7,212,977
2023-10-11	20.020	22.220	19.880	21.220	10.734	6,648,914
2023-10-10	20.550	20.650	19.920	20.000	10.117	2,334,818
2023-10-09	20.740	20.890	20.010	20.480	10.360	3,061,523
2023-09-28	20.610	20.950	20.580	20.740	10.491	1,949,401
2023-09-27	20.490	20.720	20.300	20.560	10.400	1,986,528
2023-09-26	20.970	20.970	20.370	20.460	10.349	2,513,562
2023-09-25	20.600	21.190	20.300	21.030	10.638	3,555,142
2023-09-22	20.060	20.470	19.910	20.410	10.324	2,115,202
2023-09-21	20.500	20.520	20.010	20.050	10.142	1,864,225
2023-09-20	20.730	20.940	20.450	20.450	10.344	1,401,905
2023-09-19	20.920	21.020	20.500	20.770	10.506	1,609,243
2023-09-18	20.430	21.060	20.430	20.890	10.567	1,932,616
2023-09-15	20.450	20.880	20.240	20.670	10.456	1,960,866
2023-09-14	20.680	20.680	20.120	20.240	10.238	1,788,835
2023-09-13	20.910	20.950	20.320	20.480	10.360	1,946,756
2023-09-12	20.990	21.130	20.780	20.910	10.577	2,282,054
2023-09-11	20.440	21.100	20.140	20.950	10.597	3,353,910
2023-09-08	20.330	20.440	20.020	20.280	10.258	1,744,627
2023-09-07	20.550	20.640	20.210	20.210	10.223	1,610,881
2023-09-06	20.620	20.630	20.390	20.520	10.380	1,316,769
2023-09-05	20.890	21.060	20.300	20.540	10.390	2,952,038
2023-09-04	20.800	21.160	20.650	20.890	10.567	4,160,335
2023-09-01	20.190	20.910	20.120	20.760	10.501	3,895,603
2023-08-31	20.080	20.520	20.040	20.190	10.213	4,407,616
2023-08-30	20.710	20.850	20.040	20.080	10.157	5,115,503
2023-08-29	20.250	21.050	19.450	20.880	10.562	6,232,254
2023-08-28	21.000	21.300	20.540	20.680	10.461	2,756,037
2023-08-25	20.380	20.680	20.040	20.140	10.188	1,914,799
2023-08-24	20.500	20.620	20.050	20.450	10.344	1,267,793
2023-08-23	20.780	20.780	20.150	20.320	10.279	1,872,538
2023-08-22	20.790	21.130	20.140	20.590	10.415	2,432,150
2023-08-21	21.170	21.490	20.720	20.780	10.511	2,923,988
2023-08-18	21.500	21.700	21.230	21.260	10.754	1,431,575
2023-08-17	21.230	21.500	20.990	21.500	10.876	1,798,159
2023-08-16	21.210	21.450	21.090	21.190	10.719	2,473,023
2023-08-15	21.240	21.350	21.010	21.210	10.729	1,291,107
2023-08-14	21.200	21.280	20.850	21.160	10.704	1,617,979
2023-08-11	21.230	21.540	21.020	21.060	10.653	1,736,976
2023-08-10	21.460	21.590	21.200	21.250	10.749	1,963,232
2023-08-09	21.570	21.850	21.320	21.520	10.886	2,076,147
2023-08-08	21.350	21.870	21.150	21.800	11.027	2,417,397
2023-08-07	21.410	21.840	21.020	21.390	10.820	3,604,325
2023-08-04	21.780	21.810	21.400	21.410	10.830	1,450,648
2023-08-03	21.380	21.880	21.380	21.740	10.997	1,735,099
2023-08-02	21.580	21.670	21.240	21.480	10.865	2,032,205
2023-08-01	21.880	22.000	21.510	21.540	10.896	3,012,125

← NewerPage 13 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.