Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.840	25.180	24.450	24.580	17.107	6,219,063
2026-04-22	24.610	24.860	24.390	24.850	17.295	4,636,337
2026-04-21	25.000	25.000	24.430	24.640	17.149	6,730,641
2026-04-20	25.000	25.280	24.850	25.080	17.455	5,758,925
2026-04-17	24.890	25.130	24.760	25.000	17.400	5,320,320
2026-04-16	24.870	25.120	24.750	25.060	17.441	5,682,792
2026-04-15	25.100	25.390	24.780	24.850	17.295	6,792,387
2026-04-14	25.330	25.340	24.780	25.020	17.414	7,524,913
2026-04-13	24.350	24.990	24.260	24.840	17.288	7,771,159
2026-04-10	24.800	24.940	24.480	24.600	17.121	9,524,294
2026-04-09	23.950	24.980	23.900	24.450	17.017	14,343,946
2026-04-08	23.500	24.180	23.430	24.160	16.815	10,012,419
2026-04-07	22.560	23.020	22.560	22.870	15.917	3,612,481
2026-04-03	23.330	23.360	22.530	22.600	15.729	5,381,984
2026-04-02	23.430	23.950	23.070	23.110	16.084	7,462,291
2026-04-01	23.380	23.490	23.180	23.490	16.349	5,124,101
2026-03-31	23.250	23.660	22.970	23.000	16.008	4,866,653
2026-03-30	23.000	23.390	22.900	23.280	16.203	3,918,755
2026-03-27	22.680	23.400	22.630	23.400	16.286	4,896,558
2026-03-26	23.770	23.950	23.000	23.040	16.036	7,226,377
2026-03-25	23.530	24.500	23.520	23.900	16.634	9,628,613
2026-03-24	23.410	23.590	22.900	23.520	16.370	7,173,805
2026-03-23	24.040	24.120	22.780	22.840	15.896	10,941,709
2026-03-20	25.550	25.770	24.650	24.670	17.170	7,883,352
2026-03-19	25.740	25.940	25.360	25.420	17.692	7,160,788
2026-03-18	25.280	26.140	25.200	26.080	18.151	13,197,282
2026-03-17	28.570	28.600	26.300	26.500	18.444	22,095,462
2026-03-16	29.320	29.340	27.940	28.560	19.877	15,177,001
2026-03-13	29.400	29.670	29.130	29.260	20.365	6,086,875
2026-03-12	30.120	30.240	29.530	29.690	20.664	6,698,843
2026-03-11	30.490	30.560	30.100	30.250	21.054	6,440,837
2026-03-10	30.260	30.560	30.050	30.550	21.262	8,496,798
2026-03-09	29.200	29.940	29.120	29.770	20.720	7,327,419
2026-03-06	29.580	30.050	29.490	30.050	20.914	5,706,875
2026-03-05	29.630	30.100	29.630	29.880	20.796	7,882,450
2026-03-04	28.880	29.510	28.800	29.110	20.260	8,095,477
2026-03-03	30.780	31.120	29.560	29.620	20.615	11,776,126
2026-03-02	30.900	31.180	30.400	30.750	21.402	15,362,613
2026-02-27	30.910	32.110	30.580	31.840	22.160	21,254,525
2026-02-26	30.500	30.820	30.420	30.580	21.283	7,367,715
2026-02-25	30.250	30.500	30.180	30.310	21.095	5,324,679
2026-02-24	30.740	30.800	30.100	30.240	21.047	6,835,573
2026-02-13	30.410	30.940	30.330	30.430	21.179	7,940,652
2026-02-12	30.700	30.790	30.280	30.410	21.165	7,379,908
2026-02-11	31.160	31.160	30.660	30.670	21.346	9,056,414
2026-02-10	30.460	31.600	30.410	31.280	21.770	14,279,182
2026-02-09	30.310	30.890	30.070	30.720	21.381	12,016,704
2026-02-06	29.810	30.390	29.510	30.060	20.921	9,728,400
2026-02-05	29.870	30.220	29.830	30.030	20.900	7,093,370
2026-02-04	30.000	30.140	29.700	30.100	20.949	7,620,239
2026-02-03	29.980	30.130	29.580	30.130	20.970	9,878,173
2026-02-02	29.900	30.500	29.650	29.650	20.636	10,732,381
2026-01-30	30.390	30.610	29.880	30.040	20.907	10,462,971
2026-01-29	30.240	31.440	29.700	30.570	21.276	16,106,475
2026-01-28	30.980	31.220	30.050	30.270	21.068	15,747,627
2026-01-27	31.400	31.880	30.150	30.900	21.506	19,980,119
2026-01-26	33.200	33.590	31.130	31.410	21.861	43,399,926
2026-01-23	33.900	34.660	33.600	34.480	23.998	22,585,294
2026-01-22	34.410	34.650	33.680	33.810	23.531	20,262,821
2026-01-21	34.200	34.770	33.590	34.260	23.845	26,997,405

← NewerPage 3 of 5 · 243 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.