Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	24.660	25.410	24.530	24.650	12.317	7,873,256
2023-04-28	23.990	25.240	23.810	24.960	12.472	14,974,768
2023-04-27	26.540	26.600	23.800	23.900	11.942	24,007,147
2023-04-26	22.890	24.490	22.890	24.490	12.237	11,633,549
2023-04-25	23.190	23.740	22.640	23.010	11.498	6,157,989
2023-04-24	22.020	23.380	22.000	23.170	11.577	7,134,842
2023-04-21	22.450	22.490	21.920	21.940	10.963	1,623,439
2023-04-20	22.700	22.700	22.100	22.300	11.143	1,549,108
2023-04-19	22.710	22.820	22.410	22.470	11.228	2,025,968
2023-04-18	22.460	23.010	22.380	22.670	11.328	3,234,252
2023-04-17	22.120	22.990	21.890	22.550	11.268	3,528,752
2023-04-14	22.010	22.590	21.870	22.060	11.023	2,358,296
2023-04-13	22.050	22.350	21.740	22.090	11.038	2,969,943
2023-04-12	22.750	23.310	21.800	22.060	11.023	6,161,014
2023-04-11	21.290	21.860	21.290	21.690	10.838	1,974,928
2023-04-10	21.250	21.680	21.200	21.370	10.678	2,288,444
2023-04-07	21.490	21.740	21.160	21.500	10.743	2,398,758
2023-04-06	21.810	21.990	21.410	21.490	10.738	1,924,103
2023-04-04	22.600	22.600	21.810	21.980	10.983	2,388,310
2023-04-03	21.500	22.780	21.500	22.360	11.173	4,768,931
2023-03-31	21.630	21.700	21.300	21.580	10.783	1,301,612
2023-03-30	21.310	21.580	20.880	21.480	10.733	1,544,997
2023-03-29	21.350	21.680	20.950	21.100	10.543	1,361,603
2023-03-28	21.450	21.630	21.210	21.450	10.718	1,220,779
2023-03-27	21.660	21.660	20.950	21.310	10.648	2,222,954
2023-03-24	21.640	21.960	21.560	21.580	10.783	1,360,247
2023-03-23	21.640	21.960	21.640	21.650	10.818	946,399
2023-03-22	22.090	22.090	21.630	21.750	10.868	854,720
2023-03-21	21.730	22.100	21.540	22.000	10.993	863,509
2023-03-20	21.730	21.810	21.460	21.650	10.818	1,570,129
2023-03-17	22.110	22.310	21.650	21.720	10.853	2,436,132
2023-03-16	22.400	22.780	22.020	22.080	11.033	2,049,992
2023-03-15	22.700	22.840	22.510	22.700	11.343	1,238,509
2023-03-14	22.800	22.820	22.520	22.660	11.323	1,894,983
2023-03-13	22.880	22.910	22.440	22.780	11.383	2,109,104
2023-03-10	22.810	22.910	22.580	22.820	11.403	1,721,355
2023-03-09	22.830	22.940	22.570	22.760	11.373	2,072,063
2023-03-08	22.340	22.940	22.180	22.740	11.363	3,048,498
2023-03-07	22.640	22.830	22.350	22.360	11.173	1,672,033
2023-03-06	22.800	22.840	22.450	22.580	11.283	1,877,935
2023-03-03	22.700	22.840	22.180	22.680	11.333	3,497,937
2023-03-02	22.820	23.070	22.450	22.750	11.368	4,482,391
2023-03-01	24.600	24.600	21.920	22.820	11.403	12,640,613
2023-02-28	23.630	24.370	23.630	24.230	12.107	5,659,626
2023-02-27	23.500	23.900	23.430	23.600	11.792	1,378,523
2023-02-24	23.650	24.200	23.510	23.660	11.822	2,743,162
2023-02-23	23.690	23.750	23.430	23.630	11.807	1,604,864
2023-02-22	23.700	23.700	23.320	23.590	11.787	1,836,115
2023-02-21	23.650	23.780	23.280	23.590	11.787	2,757,427
2023-02-20	22.660	23.700	22.610	23.650	11.817	5,181,676
2023-02-17	22.960	23.010	22.580	22.650	11.318	2,347,098
2023-02-16	22.570	23.820	22.570	22.950	11.468	7,211,193
2023-02-15	22.680	22.750	22.450	22.570	11.278	1,206,557
2023-02-14	22.590	22.760	22.250	22.590	11.288	1,616,849
2023-02-13	22.570	22.800	22.350	22.500	11.243	1,720,208
2023-02-10	22.570	22.850	22.330	22.480	11.233	2,266,537
2023-02-09	22.590	22.880	22.170	22.710	11.348	3,435,657
2023-02-08	21.910	22.850	21.900	22.430	11.208	4,483,938
2023-02-07	21.670	21.900	21.520	21.830	10.908	1,169,167
2023-02-06	21.900	21.960	21.660	21.800	10.893	1,553,314

← NewerPage 15 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.