Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.450	16.500	14.400	15.970	15.460	16,358,355
2024-04-29	14.140	14.600	14.140	14.400	13.940	8,981,757
2024-04-26	14.690	14.980	14.150	14.240	13.785	13,492,771
2024-04-25	15.500	15.800	14.650	14.690	14.221	20,084,033
2024-04-24	13.910	13.910	13.910	13.910	13.466	2,991,418
2024-04-23	11.220	11.610	11.220	11.590	11.220	1,611,408
2024-04-22	11.310	11.380	10.820	11.220	10.862	1,597,000
2024-04-19	11.160	11.470	11.000	11.310	10.949	2,174,400
2024-04-18	11.530	11.600	11.100	11.190	10.833	2,791,250
2024-04-17	10.720	11.540	10.710	11.490	11.123	3,652,125
2024-04-16	11.870	11.950	10.220	10.320	9.991	3,621,700
2024-04-15	12.700	12.990	11.590	11.870	11.491	3,671,078
2024-04-12	12.710	13.290	12.680	12.740	12.333	2,692,541
2024-04-11	12.630	12.910	12.460	12.700	12.295	1,631,387
2024-04-10	13.090	13.090	12.390	12.550	12.149	1,974,022
2024-04-09	12.780	13.050	12.770	13.000	12.585	1,593,950
2024-04-08	13.370	13.370	12.780	12.780	12.372	2,391,686
2024-04-03	13.730	13.730	13.200	13.430	13.001	2,761,052
2024-04-02	13.770	13.900	13.530	13.760	13.321	3,597,722
2024-04-01	13.600	14.050	13.420	13.790	13.350	4,510,819
2024-03-29	13.200	13.800	13.200	13.590	13.156	3,129,279
2024-03-28	13.060	13.430	12.760	13.250	12.827	5,127,872
2024-03-27	12.720	13.920	12.600	13.190	12.769	6,425,127
2024-03-26	12.800	12.970	12.400	12.700	12.295	3,301,440
2024-03-25	13.470	13.500	12.830	12.830	12.421	3,917,636
2024-03-22	14.090	14.090	13.500	13.500	13.069	4,475,094
2024-03-21	13.880	14.070	13.730	14.040	13.592	4,270,765
2024-03-20	13.840	14.030	13.710	13.940	13.495	3,552,053
2024-03-19	13.840	14.250	13.760	13.930	13.485	4,995,408
2024-03-18	13.850	14.160	13.820	13.860	13.418	5,564,760
2024-03-15	13.190	13.750	13.090	13.730	13.292	5,595,348
2024-03-14	13.240	13.340	13.000	13.100	12.682	2,853,003
2024-03-13	13.210	13.360	13.160	13.270	12.846	3,018,311
2024-03-12	13.310	13.390	13.090	13.250	12.827	3,462,975
2024-03-11	13.100	13.350	13.020	13.240	12.817	2,985,489
2024-03-08	13.120	13.330	12.790	13.090	12.672	3,324,178
2024-03-07	13.600	13.890	13.090	13.100	12.682	5,068,478
2024-03-06	13.140	13.630	13.060	13.360	12.934	5,421,696
2024-03-05	13.470	13.600	13.090	13.170	12.750	5,995,329
2024-03-04	13.870	14.320	13.120	13.780	13.340	8,874,498
2024-03-01	15.090	15.340	14.200	14.320	13.863	14,859,455
2024-02-29	12.660	15.830	12.500	15.650	15.150	20,058,110
2024-02-28	12.450	15.070	12.290	13.700	13.263	18,194,812
2024-02-27	12.560	12.620	12.040	12.560	12.159	7,296,751
2024-02-26	11.650	13.570	11.650	12.620	12.217	10,033,544
2024-02-23	10.990	11.470	10.960	11.400	11.036	4,282,050
2024-02-22	10.500	11.040	10.450	11.040	10.688	3,669,484
2024-02-21	9.990	10.790	9.990	10.400	10.068	3,591,017
2024-02-20	9.890	10.190	9.700	10.060	9.739	2,697,214
2024-02-19	9.430	10.190	9.430	9.890	9.574	3,711,247
2024-02-08	8.300	9.400	8.010	9.400	9.100	3,945,895
2024-02-07	9.190	9.190	8.070	8.220	7.958	4,415,421
2024-02-06	9.300	9.650	8.200	9.190	8.897	3,904,471
2024-02-05	11.150	11.150	9.080	9.360	9.061	3,871,973
2024-02-02	12.020	12.270	10.800	11.160	10.804	2,198,150
2024-02-01	12.230	12.280	11.630	11.950	11.569	1,952,704
2024-01-31	13.230	13.230	12.090	12.240	11.849	1,983,426
2024-01-30	13.650	13.660	13.060	13.150	12.730	1,384,872
2024-01-29	14.370	14.490	13.560	13.680	13.243	1,481,600
2024-01-26	14.370	15.080	14.160	14.250	13.795	1,765,772

← NewerPage 11 of 21 · 1,212 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.