Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.510	31.850	28.510	31.380	16.761	52,135,534
2024-10-29	29.070	31.900	27.680	29.460	15.736	49,299,596
2024-10-28	28.100	29.900	27.450	29.110	15.549	42,718,225
2024-10-25	26.340	28.400	26.140	28.070	14.993	43,372,405
2024-10-24	26.500	26.950	25.910	26.320	14.059	17,610,572
2024-10-23	26.820	27.220	26.090	26.340	14.069	26,134,434
2024-10-22	27.320	27.860	26.800	27.030	14.438	32,976,648
2024-10-21	26.500	27.700	25.840	27.590	14.737	42,579,632
2024-10-18	25.700	27.250	25.480	26.800	14.315	46,137,729
2024-10-17	24.100	28.000	23.960	25.480	13.610	36,495,941
2024-10-16	23.510	24.450	23.330	23.900	12.766	18,821,479
2024-10-15	24.110	25.050	23.900	23.900	12.766	21,953,205
2024-10-14	23.650	24.690	23.100	24.690	13.098	24,288,992
2024-10-11	25.090	25.540	22.980	23.430	12.429	26,872,698
2024-10-10	25.500	27.190	25.210	25.380	13.464	32,341,137
2024-10-09	30.000	30.000	25.360	25.360	13.453	52,668,630
2024-10-08	33.500	33.500	28.300	31.700	16.817	69,015,115
2024-09-30	25.800	29.180	25.000	28.780	15.268	63,243,870
2024-09-27	23.320	25.300	23.320	24.810	13.162	55,634,120
2024-09-26	24.770	24.770	22.610	23.470	12.451	59,910,445
2024-09-25	24.830	27.880	24.600	26.050	13.819	61,036,163
2024-09-24	24.210	26.190	23.610	25.320	13.432	52,226,352
2024-09-23	23.960	24.580	23.510	23.800	12.626	35,164,391
2024-09-20	23.440	24.400	23.300	24.400	12.944	42,778,268
2024-09-19	22.740	23.360	22.410	23.140	12.276	20,574,211
2024-09-18	22.900	23.310	22.220	22.480	11.926	23,263,368
2024-09-13	23.850	24.120	22.800	22.900	12.148	33,743,993
2024-09-12	25.110	25.300	23.580	23.680	12.562	35,130,832
2024-09-11	24.660	25.500	24.400	25.070	13.299	33,335,042
2024-09-10	24.860	24.960	23.870	24.610	13.055	21,627,262
2024-09-09	24.450	24.980	24.180	24.480	12.986	25,011,658
2024-09-06	25.100	25.620	24.370	24.450	12.971	32,870,522
2024-09-05	25.100	25.660	24.700	25.250	13.395	42,447,465
2024-09-04	27.490	27.730	23.690	24.510	13.002	66,528,726
2024-09-03	26.650	29.090	25.800	28.310	15.018	52,261,242
2024-09-02	26.390	29.500	26.390	27.670	14.679	67,717,236
2024-08-30	26.580	30.330	26.020	27.620	14.652	77,580,860
2024-08-29	25.310	27.620	25.020	26.580	14.101	66,910,791
2024-08-28	25.240	25.940	24.750	25.340	13.443	44,447,715
2024-08-27	26.330	26.690	24.690	25.100	13.315	59,071,456
2024-08-26	27.290	28.440	25.720	27.000	14.323	63,443,588
2024-08-23	28.500	29.180	27.420	27.850	14.774	60,523,890
2024-08-22	28.500	29.840	28.420	29.370	15.581	63,121,277
2024-08-21	29.550	30.330	28.210	29.100	15.437	74,333,912
2024-08-20	32.300	34.150	29.680	30.430	16.143	92,940,012
2024-08-19	37.000	37.260	32.050	33.620	17.835	90,801,785
2024-08-16	32.000	37.810	31.850	37.810	20.058	88,127,539
2024-08-15	28.000	31.510	27.210	31.510	16.716	99,755,652
2024-08-14	24.220	26.260	23.170	26.260	13.931	79,528,912
2024-08-13	17.790	21.880	17.790	21.880	11.607	38,750,009
2024-08-12	15.110	18.250	15.030	18.230	9.671	34,669,645
2024-08-09	15.520	15.680	15.090	15.210	8.069	7,361,348
2024-08-08	15.110	15.670	15.100	15.500	8.223	11,019,910
2024-08-07	14.950	15.400	14.620	15.290	8.111	10,487,742
2024-08-06	14.390	15.140	14.390	14.950	7.931	12,194,963
2024-08-05	14.180	14.660	13.970	14.380	7.629	13,909,083
2024-08-02	15.410	15.930	14.460	14.550	7.719	21,955,007
2024-08-01	15.390	16.430	15.220	15.420	8.180	27,368,247
2024-07-31	16.240	16.490	15.200	15.310	8.122	37,583,082
2024-07-30	17.900	18.010	16.800	16.800	8.912	49,162,310

← NewerPage 9 of 21 · 1,218 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.