Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	20.010	21.110	20.010	20.390	10.188	3,400,158
2022-08-02	21.000	21.240	19.580	20.290	10.138	4,513,993
2022-08-01	21.320	21.360	20.850	21.260	10.623	1,755,563
2022-07-29	20.950	21.730	20.850	21.220	10.603	4,549,365
2022-07-28	21.980	22.050	20.950	21.090	10.538	6,616,865
2022-07-27	22.760	22.760	21.600	22.000	10.993	4,022,894
2022-07-26	22.980	23.160	22.300	22.600	11.293	2,533,855
2022-07-25	23.530	23.690	22.530	22.970	11.478	2,124,766
2022-07-22	23.900	24.110	23.180	23.550	11.767	4,978,521
2022-07-21	25.940	26.000	23.550	23.900	11.942	7,767,756
2022-07-20	25.580	26.060	25.300	25.940	12.962	2,951,839
2022-07-19	25.190	25.440	25.100	25.310	12.647	2,427,751
2022-07-18	25.600	25.760	24.900	25.190	12.587	2,311,930
2022-07-15	25.460	26.160	25.460	25.610	12.797	2,265,866
2022-07-14	26.130	26.470	25.590	25.770	12.877	3,913,776
2022-07-13	24.970	26.500	24.920	26.000	12.992	4,280,205
2022-07-12	24.850	25.290	24.810	24.970	12.477	1,865,935
2022-07-11	24.150	25.120	24.140	25.000	12.492	4,479,279
2022-07-08	23.950	24.350	23.700	24.150	12.067	2,410,368
2022-07-07	24.210	24.250	23.740	23.950	11.967	2,281,503
2022-07-06	24.500	24.500	23.670	23.990	11.987	2,128,670
2022-07-05	24.600	24.600	23.900	24.180	12.082	1,986,976
2022-07-04	24.430	24.630	24.120	24.320	12.152	2,064,597
2022-07-01	24.400	25.100	24.220	24.470	12.227	2,337,721
2022-06-30	24.220	24.600	24.000	24.480	12.232	2,186,495
2022-06-29	24.270	25.130	24.020	24.140	12.062	4,395,832
2022-06-28	24.200	24.600	24.060	24.190	12.087	2,150,243
2022-06-27	24.360	24.720	24.100	24.180	12.082	2,412,936
2022-06-24	24.480	24.800	24.130	24.320	12.152	2,191,073
2022-06-23	24.950	25.290	24.240	24.470	12.227	3,852,386
2022-06-22	25.180	25.840	24.900	24.960	12.472	3,759,076
2022-06-21	24.550	25.780	24.360	25.220	12.602	5,331,811
2022-06-20	24.080	24.690	23.920	24.420	12.202	3,567,629
2022-06-17	23.420	24.280	23.030	24.080	12.032	4,225,655
2022-06-16	22.700	23.680	22.560	23.420	11.702	4,114,607
2022-06-15	23.460	23.800	22.880	22.960	11.473	3,538,077
2022-06-14	23.710	23.710	22.880	23.330	11.657	3,712,364
2022-06-13	23.740	24.370	23.580	24.230	11.857	3,309,857
2022-06-10	24.110	24.340	23.580	24.030	11.759	5,453,444
2022-06-09	23.580	24.480	23.560	24.330	11.906	5,795,725
2022-06-08	23.760	24.060	23.180	23.700	11.598	3,604,871
2022-06-07	23.600	24.200	23.200	23.580	11.539	4,003,098
2022-06-06	23.120	23.750	23.000	23.650	11.573	4,156,131
2022-06-02	23.250	23.800	22.870	23.160	11.334	2,005,970
2022-06-01	23.100	23.420	22.840	23.190	11.348	2,154,538
2022-05-31	23.160	23.780	22.910	23.310	11.407	3,486,981
2022-05-30	23.350	23.500	23.010	23.180	11.343	2,852,800
2022-05-27	23.340	23.570	22.800	23.300	11.402	3,574,881
2022-05-26	22.710	23.500	22.520	23.350	11.427	4,644,826
2022-05-25	22.620	23.080	22.510	22.700	11.109	3,564,593
2022-05-24	23.370	23.780	22.730	22.940	11.226	4,578,560
2022-05-23	23.000	23.350	22.000	23.350	11.427	8,091,088
2022-05-20	22.500	23.000	21.920	22.610	11.065	3,492,053
2022-05-19	22.800	22.850	21.700	22.340	10.932	3,614,980
2022-05-18	23.400	23.900	22.630	23.000	11.255	5,344,257
2022-05-17	22.140	24.180	21.920	23.680	11.588	9,376,651
2022-05-16	22.840	23.100	20.580	22.460	10.991	10,998,717
2022-05-13	21.560	23.590	21.450	23.500	11.500	8,608,923
2022-05-12	22.090	22.470	21.600	21.620	10.580	3,687,830
2022-05-11	21.150	22.270	21.080	22.090	10.810	6,052,602

← NewerPage 18 of 21 · 1,211 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.