Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.610	19.910	19.400	19.910	19.274	2,599,550
2023-07-31	20.800	20.810	19.600	19.690	19.062	6,577,100
2023-07-28	21.650	21.790	20.800	20.960	20.291	5,698,885
2023-07-27	20.800	22.100	20.740	21.810	21.114	6,042,950
2023-07-26	21.030	21.070	20.660	20.800	20.136	1,654,000
2023-07-25	21.080	21.210	20.590	21.100	20.427	2,564,900
2023-07-24	20.550	21.010	20.490	20.900	20.233	2,134,650
2023-07-21	21.290	21.440	20.660	20.760	20.097	4,656,500
2023-07-20	22.020	22.070	21.200	21.230	20.552	6,541,884
2023-07-19	21.730	22.360	21.500	22.250	21.540	6,403,776
2023-07-18	21.980	22.330	21.440	21.740	21.046	5,122,740
2023-07-17	21.740	22.180	21.600	21.900	21.201	3,895,141
2023-07-14	21.980	22.200	21.580	22.000	21.298	5,330,526
2023-07-13	21.310	22.300	21.050	22.060	21.356	7,900,329
2023-07-12	20.950	21.800	20.730	21.220	20.543	5,187,439
2023-07-11	20.580	21.130	20.330	21.000	20.330	4,291,923
2023-07-10	20.630	21.460	20.500	20.680	20.020	6,132,191
2023-07-07	21.880	22.570	20.330	20.440	19.788	9,649,689
2023-07-06	22.050	22.140	21.700	21.880	21.182	6,390,435
2023-07-05	21.300	22.380	21.020	22.360	21.646	10,439,557
2023-07-04	21.450	21.610	21.080	21.400	20.717	4,480,615
2023-07-03	21.200	21.700	20.990	21.250	20.572	4,884,848
2023-06-30	21.360	21.450	20.900	21.200	20.523	4,844,214
2023-06-29	21.500	21.780	21.210	21.360	20.678	7,209,710
2023-06-28	21.000	21.710	20.900	21.710	21.017	9,110,621
2023-06-27	20.810	21.800	20.500	21.700	21.007	12,321,282
2023-06-26	19.700	21.110	19.560	20.810	20.146	9,356,741
2023-06-21	19.840	20.390	19.700	19.990	19.352	4,867,915
2023-06-20	20.230	20.250	19.700	19.830	19.197	4,044,399
2023-06-19	20.490	20.540	20.050	20.150	19.507	4,363,058
2023-06-16	21.050	21.140	20.350	20.480	19.826	8,116,584
2023-06-15	20.160	21.220	20.030	21.150	20.475	8,525,955
2023-06-14	20.220	20.560	19.960	20.240	19.594	3,906,816
2023-06-13	20.700	20.820	20.120	20.230	19.584	4,309,418
2023-06-12	20.000	20.700	19.810	20.600	19.942	5,401,886
2023-06-09	20.000	20.470	19.700	20.190	19.546	5,512,294
2023-06-08	19.420	20.690	19.420	20.030	19.391	6,540,628
2023-06-07	19.810	19.930	19.400	19.560	18.936	1,742,250
2023-06-06	20.170	20.400	19.670	19.770	19.139	2,816,289
2023-06-05	19.900	20.390	19.850	20.250	19.604	3,413,950
2023-06-02	19.490	20.160	19.450	19.890	19.255	3,751,287
2023-06-01	19.230	19.630	19.010	19.470	18.849	2,637,313
2023-05-31	19.510	19.800	19.140	19.240	18.626	2,696,808
2023-05-30	19.390	19.750	19.200	19.540	18.916	2,599,982
2023-05-29	19.880	20.000	19.280	19.480	18.761	3,310,596
2023-05-26	20.360	20.360	19.600	19.960	19.224	3,718,991
2023-05-25	20.770	20.770	19.950	20.180	19.436	4,760,697
2023-05-24	20.570	21.120	20.350	20.460	19.705	6,206,878
2023-05-23	20.570	21.200	20.350	20.560	19.802	5,653,173
2023-05-22	20.600	20.890	20.360	20.760	19.994	5,270,246
2023-05-19	19.890	21.100	19.800	20.810	20.042	8,862,303
2023-05-18	20.190	20.290	19.810	19.860	19.127	5,817,625
2023-05-17	19.810	20.580	19.640	20.460	19.705	8,674,903
2023-05-16	18.480	20.130	18.320	19.900	19.166	7,636,537
2023-05-15	18.070	18.600	18.010	18.530	17.846	1,519,700
2023-05-12	18.210	18.500	17.910	18.070	17.403	1,552,900
2023-05-11	18.640	18.880	18.220	18.300	17.625	1,269,254
2023-05-10	18.420	18.670	18.330	18.470	17.789	1,410,825
2023-05-09	19.000	19.020	18.410	18.430	17.750	1,885,766
2023-05-08	19.000	19.080	18.600	18.870	18.174	1,852,470

← NewerPage 14 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.