Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.180	17.550	16.180	17.490	17.490	2,665,000
2026-10-22	18.090	18.240	17.350	17.350	17.350	1,956,050
2026-10-21	18.340	19.440	17.960	18.150	18.150	4,008,900
2026-10-20	18.340	19.500	17.850	19.250	19.250	4,538,050
2026-10-19	17.730	18.300	17.020	18.120	18.120	2,114,200
2026-10-16	18.340	18.990	17.710	17.860	17.860	2,361,600
2026-10-15	17.520	18.330	17.300	18.080	18.080	2,837,100
2026-10-14	19.300	19.400	18.260	18.330	18.330	2,857,900
2026-10-13	19.010	19.670	18.490	19.400	19.400	3,453,475
2026-10-12	19.210	19.430	18.820	19.240	19.240	2,249,000
2026-10-09	19.620	19.890	18.320	19.160	19.160	2,530,800
2026-10-08	19.810	19.970	19.280	19.460	19.460	1,426,100
2026-09-30	20.310	20.660	19.770	19.860	19.860	1,895,699
2026-09-29	20.510	20.840	20.200	20.250	20.250	2,349,347
2026-09-28	20.480	20.750	19.950	20.500	20.500	2,477,475
2026-09-24	20.860	20.900	20.440	20.500	20.500	2,799,850
2026-09-23	21.310	21.630	20.780	21.000	21.000	3,059,050
2026-09-22	21.260	21.690	21.010	21.400	21.400	4,756,649
2026-09-21	20.500	21.350	19.830	21.260	21.260	7,282,187
2026-09-18	18.480	21.360	18.220	20.540	20.540	10,753,172
2026-09-17	17.640	18.600	17.160	18.570	18.570	5,559,354
2026-09-16	17.310	17.880	17.120	17.530	17.530	1,830,500
2026-09-15	17.970	18.010	17.220	17.240	17.240	2,384,600
2026-09-14	17.870	18.370	17.580	17.930	17.930	2,869,604
2026-09-11	18.000	18.050	17.380	17.840	17.840	3,354,704
2026-09-10	18.520	18.520	17.960	18.020	18.020	2,570,300
2026-09-09	18.690	18.940	18.470	18.550	18.550	2,494,596
2026-09-08	19.060	19.110	18.640	18.710	18.710	3,382,993
2026-09-07	19.080	19.280	18.600	18.950	18.950	4,547,875
2026-09-04	19.610	20.010	19.110	19.260	19.260	7,805,592
2026-09-03	19.180	20.230	18.760	19.700	19.700	11,529,809
2026-09-02	17.330	19.960	17.120	19.280	19.280	10,104,575
2026-09-01	17.770	17.890	17.370	17.480	17.480	2,022,400
2026-08-31	17.190	17.390	16.930	17.370	17.370	1,583,600
2026-08-28	17.380	17.430	17.180	17.180	17.180	1,295,900
2026-08-27	17.080	17.440	16.780	17.370	17.370	2,468,025
2026-08-26	17.120	17.220	16.830	17.070	17.070	2,016,900
2026-08-25	16.490	17.300	16.280	17.160	17.160	2,551,089
2026-08-24	16.710	16.820	16.290	16.500	16.500	1,310,700
2026-08-21	16.620	16.780	16.240	16.710	16.710	1,226,100
2026-08-20	16.470	16.800	16.250	16.670	16.670	1,644,800
2026-08-19	16.800	16.840	16.180	16.180	16.180	1,758,300
2026-08-18	17.120	17.120	16.660	16.940	16.940	1,557,350
2026-08-17	16.720	16.980	16.620	16.950	16.950	1,224,725
2026-08-14	16.700	16.900	16.600	16.770	16.770	1,409,600
2026-08-13	17.270	17.270	16.770	16.770	16.770	1,430,700
2026-08-12	17.100	17.250	16.980	17.120	17.120	1,334,778
2026-08-11	17.160	17.190	16.910	17.040	17.040	1,039,800
2026-08-10	16.680	17.130	16.540	17.120	17.120	2,113,969
2026-08-07	16.870	16.870	16.440	16.680	16.680	1,509,753
2026-08-06	16.710	17.090	16.400	16.730	16.730	1,654,341
2026-08-05	16.590	16.930	16.340	16.740	16.740	1,742,866
2026-08-04	16.260	16.850	16.030	16.630	16.630	1,812,100
2026-08-03	16.040	16.280	15.820	16.260	16.260	1,702,828
2026-07-31	15.950	16.050	15.660	15.820	15.820	2,298,191
2026-07-30	15.670	16.560	15.400	15.650	15.650	4,289,174
2026-07-29	14.980	15.720	14.890	15.570	15.570	2,465,500
2026-07-28	14.850	15.180	14.750	14.980	14.980	1,528,100
2026-07-27	14.690	14.950	14.300	14.850	14.850	1,359,100
2026-07-24	14.600	14.720	14.300	14.500	14.500	1,488,493

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2025-05-23	0.2000 CNY
2024-06-11	0.1500 CNY
2023-05-30	0.1000 CNY
2022-06-08	0.1500 CNY
2021-06-01	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.