Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.040	17.290	16.950	17.210	16.661	1,193,578
2023-10-31	17.180	17.490	16.960	17.020	16.477	1,295,500
2023-10-30	17.000	17.350	16.840	17.230	16.680	1,961,650
2023-10-27	16.960	17.280	16.630	17.260	16.709	1,235,940
2023-10-26	16.890	17.140	16.610	16.970	16.428	1,204,150
2023-10-25	16.850	17.200	16.850	16.970	16.428	1,541,140
2023-10-24	16.470	16.940	16.300	16.730	16.196	1,865,350
2023-10-23	16.890	16.890	16.220	16.270	15.751	1,359,100
2023-10-20	16.940	17.320	16.740	16.780	16.244	1,412,950
2023-10-19	16.940	17.270	16.800	16.860	16.322	1,366,386
2023-10-18	17.570	17.570	16.940	16.940	16.399	1,610,900
2023-10-17	17.530	17.900	17.400	17.570	17.009	1,179,629
2023-10-16	17.760	17.830	17.390	17.530	16.970	1,182,800
2023-10-13	18.000	18.020	17.580	17.640	17.077	1,273,850
2023-10-12	18.010	18.080	17.860	18.070	17.493	1,509,400
2023-10-11	17.850	18.060	17.750	17.940	17.367	1,260,400
2023-10-10	18.150	18.210	17.790	17.810	17.242	1,376,654
2023-10-09	18.120	18.300	17.960	18.140	17.561	1,112,650
2023-09-28	17.810	18.180	17.810	18.110	17.532	1,371,331
2023-09-27	17.800	18.030	17.600	17.810	17.242	1,070,300
2023-09-26	17.580	17.860	17.460	17.740	17.174	981,050
2023-09-25	17.780	17.910	17.540	17.590	17.029	821,850
2023-09-22	17.270	17.790	17.170	17.770	17.203	1,366,500
2023-09-21	17.500	17.580	17.230	17.270	16.719	866,323
2023-09-20	17.750	17.810	17.400	17.460	16.903	1,112,800
2023-09-19	18.030	18.040	17.620	17.690	17.125	1,278,023
2023-09-18	17.830	18.230	17.500	18.050	17.474	1,597,400
2023-09-15	17.980	18.060	17.640	17.680	17.116	1,619,579
2023-09-14	18.160	18.180	17.790	17.870	17.300	997,200
2023-09-13	18.270	18.410	17.970	18.120	17.542	1,098,250
2023-09-12	18.360	18.450	18.180	18.350	17.764	1,172,200
2023-09-11	18.200	18.500	17.960	18.410	17.822	1,522,800
2023-09-08	18.000	18.260	17.940	18.150	17.571	1,010,950
2023-09-07	18.580	18.590	17.960	18.000	17.425	1,898,579
2023-09-06	18.340	18.580	18.080	18.580	17.987	1,827,050
2023-09-05	18.500	18.560	18.090	18.260	17.677	1,594,450
2023-09-04	18.310	18.500	18.200	18.470	17.880	1,631,350
2023-09-01	18.840	19.110	18.190	18.330	17.745	2,425,750
2023-08-31	19.120	19.220	18.710	18.810	18.210	1,663,100
2023-08-30	18.870	19.310	18.760	19.100	18.490	2,059,062
2023-08-29	17.710	18.910	17.710	18.860	18.258	3,899,469
2023-08-28	19.300	19.350	17.680	17.850	17.280	3,742,988
2023-08-25	19.600	19.600	18.200	18.360	17.774	3,876,951
2023-08-24	19.540	19.730	18.990	19.730	19.100	2,436,299
2023-08-23	19.550	19.930	19.270	19.670	19.042	2,437,803
2023-08-22	19.690	19.690	18.990	19.430	18.810	1,791,650
2023-08-21	19.480	19.830	19.170	19.500	18.878	1,657,138
2023-08-18	19.170	19.790	19.140	19.360	18.742	2,934,765
2023-08-17	18.490	19.180	18.320	19.170	18.558	2,021,047
2023-08-16	18.740	18.950	18.500	18.500	17.910	1,513,000
2023-08-15	19.230	19.300	18.660	18.800	18.200	1,934,709
2023-08-14	18.990	19.250	18.890	19.240	18.626	1,466,080
2023-08-11	19.700	19.840	19.100	19.120	18.510	2,026,900
2023-08-10	19.200	19.830	19.190	19.720	19.091	1,676,758
2023-08-09	20.000	20.210	19.470	19.490	18.868	3,023,174
2023-08-08	19.500	20.220	19.420	20.080	19.439	3,551,988
2023-08-07	19.490	19.610	19.410	19.510	18.887	1,445,446
2023-08-04	19.800	20.060	19.310	19.420	18.800	2,781,051
2023-08-03	19.630	19.900	19.520	19.770	19.139	1,810,880
2023-08-02	19.760	19.980	19.620	19.730	19.100	1,943,000

← NewerPage 13 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.