Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	22.180	22.330	21.360	21.900	11.078	4,190,188
2023-07-28	22.420	22.530	22.080	22.260	11.260	2,029,184
2023-07-27	23.090	23.140	22.470	22.530	11.397	1,723,903
2023-07-26	23.580	23.630	22.920	23.000	11.634	1,840,565
2023-07-25	23.100	23.480	22.850	23.360	11.816	2,768,054
2023-07-24	22.700	23.290	22.310	23.100	11.685	2,920,717
2023-07-21	22.650	22.900	22.330	22.530	11.397	1,608,571
2023-07-20	22.500	22.800	22.240	22.410	11.336	1,735,623
2023-07-19	22.730	23.020	22.510	22.600	11.432	1,573,149
2023-07-18	23.080	23.260	22.390	22.490	11.376	2,739,604
2023-07-17	23.310	23.550	22.950	23.160	11.715	2,605,364
2023-07-14	23.630	23.840	23.410	23.430	11.852	1,480,059
2023-07-13	23.660	23.760	23.320	23.590	11.933	1,590,133
2023-07-12	23.910	23.970	23.560	23.650	11.963	1,459,504
2023-07-11	23.420	23.980	23.250	23.850	12.064	2,550,524
2023-07-10	23.150	23.530	22.850	23.350	11.811	2,299,796
2023-07-07	23.060	23.150	22.880	23.030	11.649	1,366,273
2023-07-06	23.430	23.580	22.980	23.140	11.705	1,801,897
2023-07-05	23.600	23.770	23.330	23.390	11.832	2,274,256
2023-07-04	23.540	23.630	23.270	23.380	11.827	2,168,157
2023-07-03	23.800	23.900	23.250	23.730	12.004	2,989,093
2023-06-30	23.150	23.770	23.100	23.600	11.938	2,603,615
2023-06-29	23.060	23.400	22.910	23.160	11.715	2,198,486
2023-06-28	23.150	23.240	22.810	23.150	11.710	1,485,263
2023-06-27	22.660	23.300	22.450	23.040	11.655	1,517,151
2023-06-26	22.940	23.080	22.650	22.700	11.483	2,500,969
2023-06-21	23.190	23.280	22.730	22.750	11.508	2,693,598
2023-06-20	23.620	23.650	23.080	23.080	11.675	2,930,016
2023-06-19	23.380	23.650	23.270	23.540	11.907	2,159,246
2023-06-16	23.660	23.780	23.260	23.390	11.832	2,259,346
2023-06-15	23.700	23.700	23.320	23.590	11.933	1,433,613
2023-06-14	23.480	23.830	23.250	23.590	11.933	2,102,779
2023-06-13	23.520	23.840	23.400	23.540	11.907	1,696,381
2023-06-12	23.600	23.790	23.300	23.630	11.953	2,905,992
2023-06-09	24.160	24.450	23.530	23.600	11.938	3,015,556
2023-06-08	23.940	24.210	23.770	24.100	12.191	3,016,648
2023-06-07	24.300	24.530	23.670	24.050	12.165	2,444,402
2023-06-06	24.770	24.880	24.300	24.390	12.337	2,387,782
2023-06-05	24.740	24.850	24.300	24.710	12.499	3,208,255
2023-06-02	24.250	24.770	24.200	24.660	12.474	2,603,579
2023-06-01	24.420	24.830	24.210	24.620	12.302	2,625,856
2023-05-31	24.560	24.700	24.330	24.600	12.292	1,827,240
2023-05-30	24.230	24.550	24.140	24.470	12.227	2,011,215
2023-05-29	24.220	24.650	24.030	24.250	12.117	2,220,076
2023-05-26	24.080	24.280	23.930	24.020	12.002	1,821,273
2023-05-25	24.070	24.160	23.800	24.010	11.997	2,816,084
2023-05-24	24.530	24.700	23.870	24.070	12.027	4,207,473
2023-05-23	24.780	25.180	24.390	24.540	12.262	3,044,978
2023-05-22	24.600	24.900	24.350	24.570	12.277	3,931,563
2023-05-19	25.170	25.300	24.690	24.750	12.367	3,069,619
2023-05-18	24.510	25.250	24.510	25.180	12.582	4,574,559
2023-05-17	24.550	24.870	24.450	24.750	12.367	3,008,356
2023-05-16	24.240	25.160	24.050	24.750	12.367	6,682,705
2023-05-15	24.720	24.720	23.950	24.330	12.157	3,926,046
2023-05-12	24.270	24.850	24.150	24.310	12.147	3,962,610
2023-05-11	24.270	24.540	24.050	24.270	12.127	2,874,324
2023-05-10	23.220	24.220	23.220	24.100	12.042	4,744,482
2023-05-09	23.920	24.160	23.710	23.840	11.912	4,186,106
2023-05-08	24.240	24.860	24.030	24.120	12.052	6,089,109
2023-05-05	24.740	24.740	23.900	24.200	12.092	6,466,091

← NewerPage 14 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.