Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.840	13.840	13.530	13.640	13.335	953,700
2024-07-26	13.500	13.820	13.380	13.750	13.442	1,362,200
2024-07-25	13.230	13.680	13.100	13.450	13.149	1,427,509
2024-07-24	13.500	13.710	13.350	13.430	13.130	1,925,600
2024-07-23	14.140	14.210	13.610	13.720	13.413	1,471,000
2024-07-22	13.870	14.070	13.830	14.030	13.716	1,573,800
2024-07-19	13.450	13.960	13.390	13.930	13.618	2,544,350
2024-07-18	13.480	13.580	13.060	13.460	13.159	2,045,700
2024-07-17	13.810	13.850	13.530	13.550	13.247	2,070,400
2024-07-16	14.050	14.240	13.800	13.850	13.540	2,443,498
2024-07-15	14.090	14.240	13.960	14.110	13.794	2,721,700
2024-07-12	14.900	14.930	14.080	14.250	13.931	5,415,538
2024-07-11	14.980	15.470	14.900	15.400	15.056	2,836,967
2024-07-10	14.680	14.960	14.580	14.760	14.430	1,675,650
2024-07-09	14.060	14.850	14.000	14.760	14.430	2,687,942
2024-07-08	14.470	14.620	14.130	14.170	13.853	1,720,048
2024-07-05	14.380	14.750	14.250	14.680	14.352	1,750,400
2024-07-04	14.970	15.080	14.400	14.410	14.088	2,020,703
2024-07-03	15.380	15.490	14.930	14.980	14.645	1,580,600
2024-07-02	15.500	15.550	15.290	15.380	15.036	1,522,203
2024-07-01	15.220	15.540	15.070	15.490	15.144	2,550,350
2024-06-28	14.930	15.600	14.830	15.240	14.899	2,588,750
2024-06-27	15.240	15.390	14.860	14.890	14.557	1,986,500
2024-06-26	14.620	15.260	14.460	15.250	14.909	1,979,350
2024-06-25	14.450	14.850	14.450	14.630	14.303	1,799,050
2024-06-24	15.100	15.150	14.430	14.450	14.127	2,693,529
2024-06-21	15.350	15.500	15.150	15.270	14.928	1,723,650
2024-06-20	15.690	15.770	15.200	15.360	15.016	2,200,800
2024-06-19	15.760	15.830	15.620	15.720	15.368	2,209,429
2024-06-18	15.450	15.750	15.260	15.730	15.378	2,812,053
2024-06-17	15.570	15.690	15.310	15.400	15.056	2,196,450
2024-06-14	15.520	15.750	15.440	15.670	15.320	2,199,050
2024-06-13	15.730	15.980	15.500	15.530	15.183	2,598,248
2024-06-12	15.490	15.780	15.180	15.710	15.359	3,217,951
2024-06-11	15.060	15.420	14.740	15.350	15.007	2,476,750
2024-06-07	15.050	15.340	14.900	15.250	14.763	3,011,000
2024-06-06	15.600	15.740	14.610	14.890	14.415	4,483,150
2024-06-05	15.720	15.900	15.560	15.600	15.102	2,555,850
2024-06-04	16.080	16.110	15.680	16.030	15.518	3,541,659
2024-06-03	16.000	16.490	15.900	16.090	15.576	4,269,700
2024-05-31	16.550	16.770	16.140	16.180	15.664	7,190,267
2024-05-30	16.400	17.770	16.400	16.920	16.380	10,661,736
2024-05-29	16.010	16.460	16.010	16.240	15.722	2,471,200
2024-05-28	16.370	16.420	16.100	16.200	15.683	2,616,750
2024-05-27	16.440	16.670	16.110	16.450	15.925	4,626,509
2024-05-24	16.560	17.080	16.400	16.680	16.148	5,446,650
2024-05-23	16.880	17.500	16.500	16.730	16.196	6,805,560
2024-05-22	16.770	17.290	16.510	16.940	16.399	4,543,252
2024-05-21	16.890	17.230	16.650	16.760	16.225	3,982,402
2024-05-20	16.420	16.960	16.390	16.900	16.361	4,891,952
2024-05-17	17.070	17.180	16.460	16.710	16.177	6,659,398
2024-05-16	16.630	17.470	16.570	17.300	16.748	7,598,542
2024-05-15	16.510	17.500	16.420	16.790	16.254	7,545,100
2024-05-14	16.820	16.990	16.360	16.620	16.090	5,285,298
2024-05-13	16.930	17.230	16.680	16.850	16.312	5,767,600
2024-05-10	17.310	17.440	16.660	16.890	16.351	8,237,948
2024-05-09	18.180	18.460	17.110	17.300	16.748	12,422,767
2024-05-08	17.840	18.870	17.390	18.590	17.997	13,485,781
2024-05-07	17.600	18.190	17.300	17.890	17.319	12,675,328
2024-05-06	16.160	18.690	15.800	18.220	17.638	17,339,722

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.