Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	34.340	34.420	34.000	34.110	23.740	12,924,206
2025-07-23	34.010	34.340	33.570	34.000	23.664	15,067,563
2025-07-22	34.360	34.370	33.700	33.880	23.580	13,358,969
2025-07-21	33.640	34.340	33.550	34.340	23.900	16,389,653
2025-07-18	33.900	33.930	33.500	33.640	23.413	9,532,439
2025-07-17	33.310	33.910	33.120	33.810	23.531	15,730,575
2025-07-16	33.300	33.590	33.110	33.310	23.183	8,071,845
2025-07-15	33.800	33.840	33.080	33.330	23.197	10,138,824
2025-07-14	33.500	33.880	33.030	33.630	23.406	11,226,827
2025-07-11	33.410	33.680	33.000	33.550	23.350	12,794,116
2025-07-10	33.300	33.550	33.120	33.480	23.302	9,776,578
2025-07-09	33.600	33.870	33.210	33.300	23.176	11,782,395
2025-07-08	33.250	33.660	33.140	33.610	23.392	10,716,957
2025-07-07	33.270	33.640	33.060	33.150	23.072	11,076,078
2025-07-04	34.090	34.090	33.400	33.420	23.260	12,280,267
2025-07-03	33.560	34.070	33.550	33.950	23.629	10,730,956
2025-07-02	34.180	34.180	33.410	33.840	23.552	14,321,840
2025-07-01	34.600	34.720	33.650	34.180	23.789	23,062,006
2025-06-30	34.430	35.000	34.190	34.770	24.199	23,651,549
2025-06-27	36.500	36.500	33.860	34.630	24.102	36,816,188
2025-06-26	36.920	36.920	35.830	36.120	25.139	29,026,973
2025-06-25	36.500	37.690	35.450	37.020	25.765	46,899,153
2025-06-24	34.700	35.620	34.500	35.560	24.749	25,835,072
2025-06-23	32.540	35.500	32.540	35.000	24.360	29,280,597
2025-06-20	35.430	36.150	33.260	33.290	23.169	24,798,217
2025-06-19	35.940	35.960	34.880	35.260	24.541	24,641,349
2025-06-18	35.000	36.800	34.600	36.020	25.069	38,034,748
2025-06-17	34.000	37.760	33.990	36.030	25.076	50,816,056
2025-06-16	32.130	34.500	32.130	33.460	23.288	23,788,637
2025-06-13	32.350	33.810	32.300	32.930	22.919	24,155,392
2025-06-12	36.000	36.340	32.870	33.190	23.100	37,018,798
2025-06-11	32.000	33.350	31.970	32.770	22.808	17,398,030
2025-06-10	32.510	32.980	31.560	32.110	22.348	15,443,561
2025-06-09	32.080	33.170	32.040	32.830	22.849	15,426,887
2025-06-06	32.200	32.750	31.700	32.080	22.327	11,710,086
2025-06-05	31.560	32.800	31.510	32.350	22.515	20,805,181
2025-06-04	30.200	32.000	30.070	31.880	22.188	17,752,622
2025-06-03	30.150	31.050	29.710	30.450	21.193	8,963,587
2025-05-30	39.620	39.950	39.020	39.250	21.013	9,132,768
2025-05-29	39.330	40.650	39.330	40.090	21.463	9,783,510
2025-05-28	40.970	41.330	39.500	39.720	21.265	11,771,205
2025-05-27	41.610	41.810	40.290	40.360	21.608	15,465,620
2025-05-26	39.410	42.630	39.030	41.840	22.400	26,025,434
2025-05-23	40.600	40.780	39.250	39.400	21.094	18,460,792
2025-05-22	42.350	42.350	40.590	41.000	21.950	21,030,757
2025-05-21	41.500	43.430	40.720	42.370	22.684	33,461,002
2025-05-20	40.600	41.120	40.050	40.730	21.806	10,476,969
2025-05-19	41.700	41.700	39.800	40.930	21.913	16,301,727
2025-05-16	41.350	42.920	40.960	42.020	22.496	14,069,062
2025-05-15	42.800	42.800	41.560	41.640	22.293	10,108,123
2025-05-14	43.150	43.350	42.380	42.880	22.957	12,254,851
2025-05-13	44.140	44.380	43.080	43.170	23.112	13,626,544
2025-05-12	43.450	43.680	42.930	43.660	23.374	12,134,950
2025-05-09	44.000	44.170	42.820	42.920	22.978	13,797,955
2025-05-08	43.270	44.580	42.920	43.830	23.465	18,048,362
2025-05-07	43.950	44.340	42.580	43.320	23.192	19,387,353
2025-05-06	41.530	44.260	41.530	43.590	23.337	27,172,925
2025-04-30	41.600	43.000	40.290	42.720	22.871	37,697,414
2025-04-29	38.500	39.800	38.260	39.200	20.987	12,975,498
2025-04-28	38.450	39.660	37.860	38.570	20.649	11,142,031

← NewerPage 6 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.