Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.100	35.380	33.610	34.730	24.172	44,680,406
2026-01-19	34.680	34.690	33.750	33.830	23.545	24,188,323
2026-01-16	35.500	36.040	33.910	34.260	23.845	36,811,444
2026-01-15	36.910	38.420	35.580	35.880	24.972	59,282,274
2026-01-14	33.200	38.890	33.180	37.250	25.926	93,042,756
2026-01-13	34.100	34.200	32.260	32.410	22.557	25,138,627
2026-01-12	32.600	33.930	32.300	33.910	23.601	33,302,345
2026-01-09	31.410	32.500	31.400	32.410	22.557	24,516,273
2026-01-08	31.380	32.040	31.290	31.530	21.944	16,227,897
2026-01-07	32.430	32.500	31.670	31.800	22.132	21,206,491
2026-01-06	32.730	33.500	31.650	32.300	22.480	33,879,873
2026-01-05	30.540	32.320	30.510	32.140	22.369	27,127,397
2025-12-31	32.650	32.980	30.500	31.060	21.617	30,545,272
2025-12-30	30.660	32.390	30.660	31.490	21.917	22,197,144
2025-12-29	30.200	31.350	29.930	31.000	21.576	19,301,218
2025-12-26	30.220	30.840	29.930	30.360	21.130	16,184,021
2025-12-25	31.000	31.160	30.190	30.540	21.255	17,479,664
2025-12-24	29.960	31.300	29.400	31.240	21.743	27,402,650
2025-12-23	29.400	30.780	29.390	29.940	20.838	24,529,991
2025-12-22	28.850	29.150	28.800	29.090	20.246	9,456,377
2025-12-19	28.700	29.160	28.700	28.970	20.163	8,409,106
2025-12-18	28.610	29.360	28.600	28.700	19.975	8,350,464
2025-12-17	28.710	29.240	28.150	29.180	20.309	11,669,794
2025-12-16	29.900	30.200	28.680	28.850	20.079	12,435,495
2025-12-15	30.350	30.730	29.850	29.900	20.810	11,529,177
2025-12-12	30.670	31.420	30.200	30.880	21.492	13,648,653
2025-12-11	31.490	31.530	30.600	30.650	21.332	13,237,413
2025-12-10	31.890	32.090	31.150	31.480	21.910	14,362,902
2025-12-09	32.320	32.520	31.840	31.840	22.160	18,001,906
2025-12-08	31.540	32.600	31.400	32.490	22.613	26,616,479
2025-12-05	30.010	33.660	29.400	31.880	22.188	36,519,517
2025-12-04	31.100	31.400	29.750	29.770	20.720	22,621,470
2025-12-03	32.220	32.960	31.200	31.600	21.993	22,354,546
2025-12-02	32.030	32.320	31.500	32.050	22.306	30,424,759
2025-12-01	31.150	33.440	31.150	32.870	22.877	42,903,121
2025-11-28	32.020	33.000	31.210	31.380	21.840	41,770,032
2025-11-27	30.880	32.360	30.600	31.490	21.917	33,231,911
2025-11-26	30.450	31.680	30.120	30.860	21.478	23,657,302
2025-11-25	29.120	31.280	29.090	30.350	21.123	23,903,799
2025-11-24	28.260	29.130	27.590	28.930	20.135	11,928,233
2025-11-21	29.270	29.800	28.180	28.190	19.620	13,342,948
2025-11-20	30.590	30.970	29.800	29.820	20.754	10,406,279
2025-11-19	30.810	31.280	30.350	30.670	21.346	11,998,695
2025-11-18	29.860	31.980	29.330	30.890	21.499	21,824,422
2025-11-17	29.200	30.430	29.170	30.120	20.963	9,500,690
2025-11-14	29.980	30.350	29.520	29.540	20.559	7,065,433
2025-11-13	30.080	30.510	29.880	30.120	20.963	6,684,759
2025-11-12	30.400	30.900	29.810	30.080	20.935	6,795,485
2025-11-11	30.900	31.030	30.500	30.540	21.255	6,202,592
2025-11-10	30.500	31.490	30.100	31.060	21.617	12,339,849
2025-11-07	30.740	31.100	30.380	30.390	21.151	7,388,232
2025-11-06	31.000	31.200	30.730	31.050	21.610	8,584,270
2025-11-05	30.460	31.740	30.400	31.450	21.889	14,019,818
2025-11-04	31.310	31.570	30.620	30.840	21.464	12,448,145
2025-11-03	30.890	32.240	30.330	31.800	22.132	22,240,096
2025-10-31	29.740	30.800	29.510	30.410	21.165	12,270,244
2025-10-30	29.680	30.250	29.400	29.730	20.692	9,445,330
2025-10-29	29.630	29.680	29.200	29.590	20.594	7,473,079
2025-10-28	29.970	29.970	29.620	29.670	20.650	5,286,762
2025-10-27	29.910	30.100	29.750	29.870	20.789	6,605,165

← NewerPage 4 of 21 · 1,217 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.