Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	21.670	21.900	21.570	21.830	10.908	1,825,641
2023-02-02	21.510	21.950	21.510	21.730	10.858	2,457,846
2023-02-01	21.290	21.590	21.210	21.540	10.763	1,674,453
2023-01-31	21.390	21.600	21.050	21.310	10.648	1,713,345
2023-01-30	21.630	21.890	21.190	21.510	10.748	2,659,564
2023-01-20	21.010	21.480	21.000	21.430	10.708	1,420,833
2023-01-19	21.150	21.160	20.890	20.990	10.488	1,294,521
2023-01-18	21.280	21.370	20.960	21.030	10.508	1,642,913
2023-01-17	21.110	21.230	20.800	21.160	10.573	1,677,960
2023-01-16	21.250	21.650	21.060	21.130	10.558	2,167,618
2023-01-13	21.400	21.470	21.180	21.250	10.618	1,307,629
2023-01-12	21.420	21.600	21.010	21.380	10.683	1,974,749
2023-01-11	21.480	21.630	21.380	21.410	10.698	1,387,745
2023-01-10	21.330	21.690	21.200	21.480	10.733	1,991,450
2023-01-09	21.050	21.750	20.760	21.480	10.733	2,960,994
2023-01-06	21.550	21.550	20.620	21.020	10.503	2,355,624
2023-01-05	21.330	21.600	20.800	21.110	10.548	1,959,229
2023-01-04	20.960	21.500	20.870	21.230	10.608	2,348,739
2023-01-03	20.650	21.180	20.590	20.860	10.423	2,349,254
2022-12-30	20.520	20.780	20.200	20.650	10.318	1,399,324
2022-12-29	19.940	20.580	19.810	20.420	10.203	1,517,822
2022-12-28	20.010	20.230	19.720	19.940	9.964	743,105
2022-12-27	19.800	20.270	19.530	20.100	10.043	1,795,862
2022-12-26	19.930	20.090	19.730	19.810	9.899	934,387
2022-12-23	20.180	20.270	19.700	19.980	9.984	1,510,599
2022-12-22	20.490	20.570	19.990	20.080	10.033	936,790
2022-12-21	20.490	20.750	20.220	20.380	10.183	1,036,813
2022-12-20	20.730	20.950	20.320	20.500	10.243	1,188,641
2022-12-19	21.400	21.400	20.510	20.730	10.358	1,924,676
2022-12-16	20.780	21.500	20.680	21.050	10.518	2,169,293
2022-12-15	20.800	21.080	20.640	20.780	10.383	1,352,996
2022-12-14	21.200	21.230	20.680	20.780	10.383	1,466,955
2022-12-13	21.000	21.220	20.560	21.220	10.603	2,196,920
2022-12-12	21.020	21.200	20.580	21.000	10.493	2,103,079
2022-12-09	21.350	21.650	20.930	21.020	10.503	1,990,920
2022-12-08	21.520	21.770	21.200	21.400	10.693	1,705,411
2022-12-07	21.150	21.760	20.860	21.600	10.793	3,473,156
2022-12-06	21.480	21.540	21.110	21.150	10.568	1,949,037
2022-12-05	21.380	21.660	21.180	21.350	10.668	2,036,538
2022-12-02	21.360	21.360	21.130	21.250	10.618	1,402,817
2022-12-01	21.400	21.800	21.030	21.340	10.663	1,928,835
2022-11-30	21.410	21.580	21.000	21.190	10.588	2,732,162
2022-11-29	22.190	22.190	21.210	21.390	10.688	4,204,009
2022-11-28	21.270	21.970	21.270	21.910	10.948	3,195,486
2022-11-25	21.480	21.550	21.230	21.470	10.728	1,995,439
2022-11-24	21.400	21.620	21.200	21.470	10.728	1,604,147
2022-11-23	21.800	21.900	21.190	21.390	10.688	2,911,626
2022-11-22	21.920	22.120	21.450	21.630	10.808	2,473,378
2022-11-21	21.920	21.970	21.150	21.920	10.953	1,654,381
2022-11-18	21.800	22.160	21.720	21.920	10.953	2,196,192
2022-11-17	21.990	21.990	21.700	21.880	10.933	1,706,352
2022-11-16	21.950	22.180	21.820	21.880	10.933	1,608,151
2022-11-15	22.200	22.200	21.800	22.000	10.993	2,594,044
2022-11-14	21.310	22.290	21.130	22.190	11.088	5,707,021
2022-11-11	21.800	22.300	21.160	21.260	10.623	3,703,879
2022-11-10	21.330	21.550	21.030	21.500	10.743	1,994,515
2022-11-09	21.560	22.100	21.320	21.510	10.748	2,348,883
2022-11-08	21.270	22.010	21.080	21.640	10.813	3,532,437
2022-11-07	20.890	21.290	20.520	21.270	10.628	2,206,821
2022-11-04	20.850	20.990	20.590	20.850	10.418	2,062,200

← NewerPage 16 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.