Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	21.100	21.460	20.950	21.120	10.335	2,906,174
2022-05-09	21.380	21.710	21.030	21.320	10.433	4,051,424
2022-05-06	20.830	21.750	20.730	21.520	10.531	6,448,366
2022-05-05	20.950	21.950	20.950	21.320	10.433	5,904,656
2022-04-29	20.400	21.900	20.350	21.640	10.590	6,156,107
2022-04-28	20.000	20.750	19.600	20.600	10.081	6,892,271
2022-04-27	20.280	20.280	18.800	20.210	9.890	6,478,183
2022-04-26	19.860	20.880	19.860	20.290	9.929	6,198,389
2022-04-25	20.620	21.180	19.760	20.000	9.787	6,158,413
2022-04-22	21.430	21.500	20.500	20.590	10.076	4,129,577
2022-04-21	22.100	22.380	21.270	21.500	10.521	5,619,375
2022-04-20	21.470	22.160	21.250	22.000	10.766	6,285,749
2022-04-19	21.070	21.580	21.070	21.410	10.477	4,383,465
2022-04-18	19.640	21.600	19.370	21.460	10.502	8,345,780
2022-04-15	19.810	20.070	19.500	19.510	9.547	2,199,199
2022-04-14	19.690	20.270	19.690	19.810	9.694	3,454,061
2022-04-13	19.500	20.450	19.500	19.740	9.660	5,169,682
2022-04-12	20.090	20.490	19.390	19.860	9.719	7,898,364
2022-04-11	20.320	21.090	19.990	20.310	9.939	8,257,092
2022-04-08	20.050	20.440	19.600	20.350	9.959	7,703,089
2022-04-07	19.310	20.280	19.310	20.270	9.919	9,165,393
2022-04-06	18.830	19.760	18.520	19.590	9.587	9,743,901
2022-04-01	18.040	18.920	17.610	18.750	9.176	8,337,690
2022-03-31	18.660	18.660	17.960	18.090	8.853	4,324,502
2022-03-30	18.660	18.660	17.930	18.660	9.132	7,302,586
2022-03-29	17.100	18.960	17.090	18.660	9.132	10,987,506
2022-03-28	17.050	17.260	16.750	17.070	8.353	3,235,816
2022-03-25	16.950	17.520	16.610	17.220	8.427	4,011,095
2022-03-24	16.610	16.840	16.450	16.790	8.216	2,109,189
2022-03-23	16.630	16.960	16.410	16.720	8.182	3,166,923
2022-03-22	16.520	16.730	16.250	16.620	8.133	2,692,688
2022-03-21	16.100	16.990	16.100	16.540	8.094	3,936,111
2022-03-18	16.120	16.380	15.970	16.250	7.952	3,156,606
2022-03-17	15.700	16.280	15.360	16.030	7.845	3,440,884
2022-03-16	15.580	15.830	15.170	15.650	7.659	4,368,685
2022-03-15	16.170	16.190	15.250	15.330	7.502	5,121,694
2022-03-14	16.920	17.000	16.150	16.170	7.913	3,115,546
2022-03-11	16.480	16.990	16.170	16.890	8.265	4,495,262
2022-03-10	16.590	16.990	16.330	16.490	8.070	3,111,779
2022-03-09	17.200	17.200	15.840	16.340	7.996	5,257,051
2022-03-08	17.630	17.930	16.800	16.950	8.295	5,759,917
2022-03-07	17.660	18.150	17.660	17.820	8.720	3,819,782
2022-03-04	17.960	18.400	17.680	17.760	8.691	3,105,573
2022-03-03	18.490	18.600	17.980	18.070	8.843	2,917,094
2022-03-02	18.630	18.830	18.300	18.440	9.024	3,015,519
2022-03-01	18.690	18.840	18.530	18.630	9.117	2,332,740
2022-02-28	18.600	18.720	18.110	18.590	9.097	2,713,622
2022-02-25	18.670	19.100	18.550	18.680	9.141	2,650,868
2022-02-24	19.080	19.690	18.090	18.500	9.053	5,900,141
2022-02-23	19.140	19.360	19.000	19.300	9.445	2,743,419
2022-02-22	19.010	19.270	18.790	19.140	9.366	2,197,444
2022-02-21	18.680	19.290	18.560	19.170	9.381	3,272,933
2022-02-18	18.660	18.980	18.520	18.650	9.127	2,391,256
2022-02-17	17.980	19.010	17.880	18.710	9.156	5,558,070
2022-02-16	17.880	18.330	17.830	18.130	8.872	3,392,097
2022-02-15	17.700	18.080	17.700	17.810	8.716	2,220,280
2022-02-14	18.000	18.060	17.680	17.830	8.725	2,301,312
2022-02-11	18.390	18.400	17.920	17.960	8.789	4,162,593
2022-02-10	18.480	18.600	18.120	18.530	9.068	3,177,144
2022-02-09	18.310	18.520	18.160	18.460	9.034	2,504,067

← NewerPage 19 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.