Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	38.450	39.660	37.860	38.570	20.649	11,142,031
2025-04-25	38.300	39.200	38.160	38.670	20.703	8,896,335
2025-04-24	39.600	39.600	38.230	38.310	20.510	9,420,662
2025-04-23	39.310	39.890	39.050	39.420	21.104	12,213,829
2025-04-22	39.430	39.640	38.690	38.810	20.778	10,635,162
2025-04-21	38.410	39.820	37.660	39.820	21.319	15,461,616
2025-04-18	38.090	38.690	37.620	38.020	20.355	9,333,890
2025-04-17	38.360	39.380	38.290	38.300	20.505	13,157,161
2025-04-16	39.960	40.000	38.380	39.000	20.880	14,259,689
2025-04-15	40.950	41.390	39.590	39.970	21.399	25,189,290
2025-04-14	40.200	42.450	40.130	41.910	22.438	33,984,852
2025-04-11	37.980	39.990	37.510	39.100	20.933	21,645,498
2025-04-10	38.300	39.420	38.150	38.400	20.558	22,430,646
2025-04-09	35.800	37.570	32.110	36.930	19.771	24,432,553
2025-04-08	34.500	36.610	34.500	36.090	19.322	21,766,765
2025-04-07	38.830	40.380	34.500	34.500	18.470	20,566,075
2025-04-03	44.000	44.620	43.000	43.130	23.091	11,704,555
2025-04-02	44.000	44.950	43.810	44.450	23.797	9,269,799
2025-04-01	45.110	46.400	44.300	44.320	23.728	16,345,407
2025-03-31	44.000	44.990	42.800	44.980	24.081	17,701,785
2025-03-28	45.280	46.640	44.820	45.520	24.370	14,557,128
2025-03-27	45.800	46.350	45.010	45.710	24.472	10,896,674
2025-03-26	46.200	46.900	45.880	46.280	24.777	10,787,911
2025-03-25	48.000	48.350	46.240	46.580	24.938	19,411,632
2025-03-24	48.500	51.500	47.960	49.510	26.506	25,013,861
2025-03-21	48.600	49.490	47.480	47.480	25.420	22,212,118
2025-03-20	51.000	51.500	50.370	50.460	27.015	24,805,853
2025-03-19	50.200	51.250	49.730	49.890	26.710	18,486,199
2025-03-18	49.270	50.000	49.050	49.780	26.651	13,061,584
2025-03-17	49.370	50.220	48.710	49.250	26.367	12,928,542
2025-03-14	48.090	49.670	48.090	49.370	26.431	15,077,413
2025-03-13	50.990	50.990	48.070	48.430	25.928	23,872,448
2025-03-12	53.120	53.130	51.100	51.140	27.379	25,021,159
2025-03-11	50.090	52.550	49.810	52.520	28.118	28,655,405
2025-03-10	50.880	51.500	49.710	51.320	27.475	18,528,532
2025-03-07	51.490	52.660	50.040	50.880	27.240	27,478,739
2025-03-06	51.200	52.760	50.600	52.300	28.000	33,449,136
2025-03-05	50.140	51.170	49.870	50.830	27.213	21,744,561
2025-03-04	51.000	52.800	50.360	51.040	27.326	33,166,927
2025-03-03	49.620	51.170	47.710	50.990	27.299	32,641,149
2025-02-28	52.310	52.850	49.400	49.620	26.565	33,179,577
2025-02-27	56.600	56.800	52.880	53.880	28.846	40,214,070
2025-02-26	55.010	56.550	53.580	55.920	29.938	47,480,287
2025-02-25	52.490	59.500	52.130	56.360	30.174	75,236,425
2025-02-24	53.380	54.950	51.670	54.280	29.060	56,049,844
2025-02-21	55.080	57.890	53.920	55.640	29.788	107,858,905
2025-02-20	49.000	54.110	48.880	54.110	28.969	106,298,127
2025-02-19	43.580	45.230	43.570	45.090	24.140	29,311,587
2025-02-18	44.030	45.590	42.700	43.410	23.241	42,958,665
2025-02-17	46.300	48.620	46.020	48.430	25.928	30,148,930
2025-02-14	48.500	48.500	46.000	46.370	24.825	35,292,794
2025-02-13	51.000	51.080	48.900	48.980	26.223	32,571,332
2025-02-12	50.000	52.500	48.910	51.700	27.679	34,117,292
2025-02-11	52.100	53.560	51.140	51.210	27.417	39,280,138
2025-02-10	51.000	52.180	50.810	51.980	27.829	35,349,250
2025-02-07	52.950	54.170	50.560	52.260	27.979	56,022,959
2025-02-06	49.660	53.590	49.000	52.950	28.348	49,939,433
2025-02-05	48.100	49.840	46.500	49.250	26.367	32,044,388
2025-01-27	49.080	49.590	47.330	47.510	25.436	24,592,731
2025-01-24	46.020	48.700	45.800	48.380	25.901	32,147,527

← NewerPage 7 of 21 · 1,212 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.