Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	18.280	18.530	17.850	18.340	8.975	3,045,533
2022-02-07	18.570	18.610	17.900	18.220	8.916	3,113,049
2022-01-28	18.180	18.400	17.620	18.200	8.906	4,348,983
2022-01-27	18.890	19.130	17.880	18.030	8.823	3,862,732
2022-01-26	18.850	19.250	18.280	18.780	9.190	4,016,954
2022-01-25	19.300	19.590	18.670	18.790	9.195	4,499,446
2022-01-24	19.680	20.480	19.200	19.340	9.464	4,583,226
2022-01-21	19.940	20.350	19.500	19.570	9.577	4,788,145
2022-01-20	21.000	21.270	19.780	20.040	9.807	7,801,040
2022-01-19	20.650	21.380	20.610	21.090	10.321	6,043,076
2022-01-18	21.810	22.140	20.710	20.760	10.159	7,112,123
2022-01-17	22.400	22.850	21.630	21.950	10.742	8,921,826
2022-01-14	22.660	23.350	22.340	22.590	11.055	3,820,035
2022-01-13	23.380	23.490	22.610	22.630	11.074	3,982,119
2022-01-12	22.600	23.700	22.370	23.290	11.397	7,928,090
2022-01-11	22.760	23.110	22.510	22.590	11.055	5,879,869
2022-01-10	23.500	23.890	22.590	22.600	11.060	7,538,660
2022-01-07	22.360	23.920	22.120	23.200	11.353	10,118,785
2022-01-06	22.290	22.550	21.810	22.400	10.962	4,009,530
2022-01-05	23.410	23.440	22.000	22.290	10.908	6,303,056
2022-01-04	22.920	23.570	22.920	23.370	11.436	5,712,504
2021-12-31	22.940	23.270	22.630	23.060	11.285	5,598,487
2021-12-30	22.890	23.410	22.550	22.950	11.231	8,368,608
2021-12-29	23.600	23.780	22.580	22.890	11.202	11,971,425
2021-12-28	25.810	26.650	23.550	23.920	11.706	18,276,754
2021-12-27	29.000	31.500	25.970	26.100	12.772	21,608,898
2021-12-24	24.970	28.920	24.690	28.650	14.020	17,035,720
2021-12-23	24.310	24.700	23.750	24.580	12.029	6,424,844
2021-12-22	23.730	24.260	23.590	24.000	11.745	7,859,225
2021-12-21	22.850	23.900	22.500	23.730	11.613	8,815,913
2021-12-20	20.540	23.400	20.510	22.430	10.976	13,078,170
2021-12-17	20.570	20.710	20.520	20.540	10.052	1,908,269
2021-12-16	20.910	20.940	20.550	20.750	10.154	2,152,108
2021-12-15	20.900	20.990	20.660	20.720	10.140	2,031,664
2021-12-14	21.100	21.150	20.810	21.000	10.277	2,223,381
2021-12-13	21.030	21.270	20.850	21.040	10.296	2,908,576
2021-12-10	21.060	21.400	20.490	21.080	10.316	5,118,466
2021-12-09	20.930	21.500	20.800	21.060	10.306	3,493,187
2021-12-08	21.180	21.270	20.900	20.980	10.267	2,666,971
2021-12-07	21.350	21.690	20.820	21.000	10.277	4,542,673
2021-12-06	22.000	22.430	21.290	21.300	10.423	5,704,662
2021-12-03	23.350	23.670	22.300	22.470	10.996	6,443,334
2021-12-02	23.230	24.000	23.230	23.380	11.441	3,848,554
2021-12-01	23.500	23.930	23.270	23.340	11.422	2,829,321
2021-11-30	23.370	23.570	23.000	23.450	11.476	3,372,086
2021-11-29	23.600	23.600	23.120	23.290	11.397	4,998,615
2021-11-26	23.460	23.720	23.230	23.680	11.588	3,582,542
2021-11-25	23.540	23.850	23.130	23.450	11.476	4,195,477
2021-11-24	22.830	23.850	22.820	23.450	11.476	7,076,479
2021-11-23	22.780	23.470	22.520	22.830	11.172	8,344,981
2021-11-22	20.940	23.030	20.940	22.780	11.148	9,054,144
2021-11-19	20.630	21.140	20.460	20.940	10.247	3,610,184
2021-11-18	20.390	21.100	20.170	20.630	10.096	4,161,612
2021-11-17	19.940	20.530	19.640	20.510	10.037	3,641,965
2021-11-16	21.810	21.850	20.120	20.250	9.910	6,086,095
2021-11-15	19.820	21.290	19.820	20.800	10.179	6,671,456
2021-11-12	19.990	20.130	19.750	19.820	9.699	1,331,127
2021-11-11	20.080	20.190	19.960	19.990	9.782	1,154,607
2021-11-10	20.270	20.350	19.880	19.990	9.782	1,664,503
2021-11-09	20.020	20.480	20.020	20.270	9.919	1,545,164

← NewerPage 20 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.