Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.610	21.060	20.430	20.800	10.393	1,529,106
2022-11-02	20.790	21.130	20.360	20.970	10.478	2,536,550
2022-11-01	20.450	20.550	19.970	20.480	10.233	2,113,421
2022-10-31	20.240	20.270	19.600	20.050	10.018	1,304,457
2022-10-28	19.690	20.600	19.510	19.840	9.914	2,189,276
2022-10-27	19.960	20.210	19.790	19.790	9.889	1,001,531
2022-10-26	19.500	20.090	19.470	19.970	9.979	1,503,668
2022-10-25	20.000	20.000	19.300	19.500	9.744	2,006,377
2022-10-24	19.950	20.390	19.720	19.850	9.919	1,729,901
2022-10-21	20.190	20.430	19.930	20.150	10.068	1,842,235
2022-10-20	20.100	20.280	19.840	20.110	10.048	1,385,630
2022-10-19	20.660	20.720	20.100	20.100	10.043	2,152,978
2022-10-18	20.990	21.550	20.450	20.640	10.313	1,828,030
2022-10-17	20.110	21.200	20.110	21.060	10.523	1,945,415
2022-10-14	20.000	20.640	19.800	20.480	10.233	1,722,809
2022-10-13	20.180	20.330	19.620	19.820	9.904	1,294,731
2022-10-12	19.610	20.210	19.100	20.200	10.093	1,824,168
2022-10-11	20.110	20.110	19.090	20.000	9.994	1,307,454
2022-10-10	20.410	20.680	19.450	19.800	9.894	1,843,746
2022-09-30	20.500	20.780	20.270	20.680	10.333	958,047
2022-09-29	20.730	21.010	20.450	20.560	10.273	1,398,669
2022-09-28	21.250	21.380	20.610	20.730	10.358	1,250,521
2022-09-27	20.440	21.260	20.320	21.120	10.553	1,590,497
2022-09-26	20.720	20.880	20.270	20.430	10.208	1,173,015
2022-09-23	21.560	21.770	20.700	20.700	10.343	2,798,794
2022-09-22	22.490	22.490	21.530	21.600	10.793	1,806,531
2022-09-21	22.220	22.350	21.520	22.130	11.058	2,040,582
2022-09-20	22.050	22.500	21.720	22.080	11.033	2,045,598
2022-09-19	22.550	22.750	21.630	21.900	10.943	2,651,884
2022-09-16	23.010	23.200	22.580	22.610	11.298	2,598,492
2022-09-15	23.510	23.690	22.660	23.070	11.528	3,378,225
2022-09-14	23.360	23.500	22.750	23.410	11.697	3,096,992
2022-09-13	23.100	24.000	23.100	23.480	11.732	9,004,159
2022-09-09	22.580	23.100	22.380	22.860	11.423	2,875,447
2022-09-08	22.890	23.230	22.480	22.570	11.278	2,461,124
2022-09-07	22.850	23.410	22.700	22.950	11.468	3,889,155
2022-09-06	21.780	23.380	21.700	23.000	11.493	6,681,097
2022-09-05	22.160	22.580	21.430	21.780	10.883	3,459,381
2022-09-02	22.600	22.890	21.900	22.060	11.023	3,508,186
2022-09-01	21.850	23.360	21.700	22.490	11.238	6,657,488
2022-08-31	23.390	23.440	21.600	21.780	10.883	6,453,340
2022-08-30	23.000	23.850	22.550	23.400	11.692	5,519,799
2022-08-29	20.870	23.680	20.390	23.250	11.617	13,531,642
2022-08-26	20.600	21.150	20.380	20.670	10.328	1,459,783
2022-08-25	20.350	20.650	20.170	20.470	10.228	1,293,611
2022-08-24	20.860	20.960	20.280	20.290	10.138	1,859,371
2022-08-23	21.150	21.580	20.630	20.980	10.483	3,812,173
2022-08-22	20.710	21.400	20.580	20.990	10.488	2,877,312
2022-08-19	20.460	21.200	20.460	20.960	10.473	3,750,848
2022-08-18	20.800	20.860	20.310	20.390	10.188	2,325,942
2022-08-17	21.160	21.170	20.420	20.680	10.333	2,529,733
2022-08-16	21.090	21.180	20.660	20.930	10.458	2,406,766
2022-08-15	21.500	21.550	20.890	21.070	10.528	2,107,256
2022-08-12	21.600	21.880	21.260	21.550	10.768	2,345,738
2022-08-11	21.350	21.700	21.310	21.380	10.683	1,509,871
2022-08-10	21.450	21.590	21.150	21.480	10.733	1,250,703
2022-08-09	20.900	21.530	20.900	21.380	10.683	2,121,971
2022-08-08	20.630	21.280	20.230	21.040	10.513	2,962,153
2022-08-05	20.100	20.680	20.100	20.600	10.293	1,480,627
2022-08-04	20.300	20.780	19.900	20.420	10.203	1,654,197

← NewerPage 17 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.