Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.670	14.430	13.480	14.330	13.873	1,605,280
2024-01-24	13.490	13.640	13.000	13.560	13.127	1,624,354
2024-01-23	13.440	13.470	13.120	13.360	12.934	1,807,604
2024-01-22	14.350	14.430	13.420	13.580	13.147	1,344,000
2024-01-19	14.690	14.830	14.390	14.460	13.998	1,048,500
2024-01-18	14.920	15.030	14.240	14.660	14.192	1,786,606
2024-01-17	15.380	15.450	14.930	14.990	14.512	1,247,329
2024-01-16	15.490	15.660	15.170	15.370	14.879	1,512,076
2024-01-15	15.700	15.700	15.700	15.700	15.199	0
2024-01-12	15.820	16.090	15.640	15.700	15.199	1,485,754
2024-01-11	15.540	15.830	15.450	15.830	15.325	1,140,387
2024-01-10	15.670	15.830	15.350	15.540	15.044	1,351,240
2024-01-09	15.410	15.830	15.410	15.770	15.267	1,711,614
2024-01-08	15.670	15.860	15.380	15.400	14.908	1,332,700
2024-01-05	16.050	16.150	15.650	15.780	15.276	1,323,100
2024-01-04	16.010	16.180	15.940	16.010	15.499	1,255,050
2024-01-03	16.200	16.320	15.930	15.990	15.480	1,524,942
2024-01-02	16.120	16.420	16.120	16.320	15.799	1,967,950
2023-12-29	15.980	16.180	15.800	16.130	15.615	1,796,700
2023-12-28	15.410	15.960	15.200	15.850	15.344	1,967,181
2023-12-27	15.300	15.500	15.170	15.360	14.870	1,226,887
2023-12-26	15.550	15.580	15.180	15.180	14.695	1,421,850
2023-12-25	15.820	15.840	15.490	15.520	15.025	1,133,766
2023-12-22	16.030	16.130	15.710	15.780	15.276	1,524,389
2023-12-21	15.800	16.070	15.450	16.030	15.518	1,817,800
2023-12-20	15.740	16.180	15.740	15.850	15.344	1,901,960
2023-12-19	15.600	15.860	15.480	15.740	15.238	1,160,148
2023-12-18	15.960	15.960	15.500	15.570	15.073	1,261,279
2023-12-15	16.210	16.290	15.870	15.950	15.441	1,026,500
2023-12-14	16.100	16.240	15.920	15.970	15.460	938,787
2023-12-13	15.960	16.280	15.830	16.100	15.586	1,372,331
2023-12-12	16.110	16.110	15.790	16.000	15.489	1,583,964
2023-12-11	16.000	16.240	15.830	16.100	15.586	1,886,333
2023-12-08	16.430	16.640	16.060	16.070	15.557	1,428,150
2023-12-07	16.570	16.740	16.330	16.400	15.877	1,187,200
2023-12-06	16.400	16.700	16.250	16.550	16.022	1,076,977
2023-12-05	16.820	16.970	16.420	16.460	15.935	1,882,648
2023-12-04	17.120	17.280	16.830	16.850	16.312	1,548,693
2023-12-01	17.480	17.480	16.840	17.010	16.467	1,718,600
2023-11-30	17.420	17.510	17.030	17.180	16.632	1,527,450
2023-11-29	17.530	17.760	17.350	17.420	16.864	1,097,490
2023-11-28	17.260	17.570	17.190	17.540	16.980	1,269,442
2023-11-27	17.330	17.480	17.040	17.230	16.680	1,722,552
2023-11-24	17.750	17.750	17.290	17.340	16.787	1,832,152
2023-11-23	17.620	17.860	17.540	17.800	17.232	1,581,810
2023-11-22	17.760	17.900	17.530	17.560	17.000	1,046,351
2023-11-21	17.910	18.000	17.800	17.830	17.261	1,463,757
2023-11-20	17.760	17.930	17.610	17.900	17.329	1,162,624
2023-11-17	17.610	17.790	17.460	17.750	17.183	992,603
2023-11-16	17.860	17.860	17.530	17.540	16.980	932,305
2023-11-15	17.930	17.940	17.710	17.800	17.232	1,137,400
2023-11-14	17.630	17.780	17.550	17.760	17.193	1,285,800
2023-11-13	17.500	17.670	17.470	17.660	17.096	986,550
2023-11-10	17.470	17.530	17.320	17.460	16.903	845,500
2023-11-09	17.590	17.720	17.420	17.470	16.912	949,000
2023-11-08	17.550	17.700	17.470	17.610	17.048	1,041,479
2023-11-07	17.610	17.680	17.430	17.610	17.048	1,268,026
2023-11-06	17.340	17.600	17.240	17.580	17.019	1,445,821
2023-11-03	17.070	17.390	16.810	17.210	16.661	1,631,121
2023-11-02	17.140	17.270	16.910	16.920	16.380	1,265,150

← NewerPage 12 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.