Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	49.790	50.280	47.200	47.370	25.361	35,956,131
2025-01-22	48.980	49.900	47.500	49.000	26.233	30,761,855
2025-01-21	47.880	51.400	47.880	50.110	26.828	49,376,143
2025-01-20	48.000	48.330	46.500	47.100	25.216	23,412,335
2025-01-17	45.800	47.300	45.110	46.650	24.975	27,267,492
2025-01-16	47.700	48.600	45.500	46.220	24.745	32,095,402
2025-01-15	48.210	49.860	47.200	47.700	25.478	34,540,880
2025-01-14	44.460	49.000	43.650	48.500	25.906	42,872,833
2025-01-13	42.900	45.050	42.700	43.580	23.278	22,657,727
2025-01-10	47.500	48.180	44.790	44.810	23.935	35,404,870
2025-01-09	47.600	50.480	46.900	48.170	25.730	41,048,942
2025-01-08	46.100	49.000	44.680	47.870	25.569	45,762,716
2025-01-07	43.500	47.500	43.500	47.090	25.153	40,748,748
2025-01-06	49.000	49.000	42.890	43.960	23.481	45,036,519
2025-01-03	52.040	53.960	50.300	51.460	27.487	44,751,875
2025-01-02	49.760	52.290	49.760	50.300	26.867	34,267,425
2024-12-31	54.010	54.110	49.390	49.800	26.600	38,587,792
2024-12-30	53.800	56.590	52.160	54.230	28.966	38,735,083
2024-12-27	57.600	61.850	54.410	54.500	29.111	65,022,038
2024-12-26	56.500	61.000	56.500	58.960	31.493	55,745,192
2024-12-25	54.940	59.600	53.200	58.020	30.991	61,204,875
2024-12-24	54.900	57.020	52.000	56.000	29.912	54,230,517
2024-12-23	58.470	59.280	53.740	54.300	29.004	58,681,522
2024-12-20	55.420	61.250	53.770	57.070	30.483	82,004,076
2024-12-19	54.070	58.690	52.690	52.950	28.283	86,523,607
2024-12-18	45.000	53.990	41.830	53.990	28.838	66,836,391
2024-12-17	49.000	49.160	43.800	44.990	24.031	48,802,697
2024-12-16	51.000	58.020	49.500	50.720	27.092	60,047,400
2024-12-13	48.200	53.530	47.920	50.820	27.145	66,560,698
2024-12-12	46.890	49.360	44.800	49.360	26.365	58,170,632
2024-12-11	43.850	49.690	43.580	47.430	25.334	54,304,010
2024-12-10	45.030	46.950	44.100	44.360	23.694	30,238,057
2024-12-09	43.250	45.720	42.770	44.520	23.780	27,279,195
2024-12-06	48.880	49.380	43.400	44.390	23.710	47,208,671
2024-12-05	48.580	51.350	46.700	49.700	26.547	35,149,831
2024-12-04	49.120	51.200	47.300	48.070	25.676	29,067,525
2024-12-03	50.000	51.980	49.300	49.860	26.632	28,443,557
2024-12-02	47.830	52.420	47.830	52.000	27.775	41,955,481
2024-11-29	46.990	49.280	46.300	47.750	25.505	34,525,519
2024-11-28	46.080	51.780	46.000	47.970	25.623	48,624,120
2024-11-27	41.210	48.740	39.480	47.840	25.553	60,546,547
2024-11-26	40.270	43.370	39.700	41.620	22.231	45,929,847
2024-11-25	39.670	40.550	38.300	40.270	21.510	34,436,357
2024-11-22	40.900	42.150	39.000	39.000	20.831	40,949,151
2024-11-21	43.000	43.240	40.200	41.110	21.959	46,937,835
2024-11-20	41.720	44.770	41.440	43.160	23.053	59,452,839
2024-11-19	45.320	46.500	41.280	41.280	22.049	56,684,364
2024-11-18	52.350	56.600	48.580	51.600	27.562	51,675,512
2024-11-15	47.900	58.760	46.800	52.650	28.122	65,359,626
2024-11-14	46.200	50.660	44.880	48.970	26.157	46,788,617
2024-11-13	46.460	51.360	44.500	46.710	24.950	55,490,411
2024-11-12	38.320	46.440	37.300	46.440	24.805	57,513,503
2024-11-11	38.700	42.780	38.020	38.700	20.671	41,036,471
2024-11-08	36.660	40.990	36.510	39.860	21.291	46,870,388
2024-11-07	36.770	39.760	34.560	37.480	20.020	52,335,663
2024-11-06	37.800	42.800	36.700	36.830	19.672	82,564,804
2024-11-05	30.390	36.060	30.080	36.060	19.261	51,681,099
2024-11-04	27.110	31.800	27.110	30.050	16.051	38,859,753
2024-11-01	30.240	30.240	27.180	27.380	14.625	34,202,995
2024-10-31	30.870	31.400	29.900	30.790	16.446	40,204,113

← NewerPage 8 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.