Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	19.000	19.080	18.600	18.870	18.174	1,852,470
2023-05-05	19.250	19.380	18.880	19.030	18.328	2,311,129
2023-05-04	18.580	19.400	18.500	19.280	18.569	4,133,150
2023-04-28	18.650	18.950	18.460	18.700	18.010	2,727,528
2023-04-27	18.540	19.060	18.320	18.720	18.029	4,910,928
2023-04-26	17.500	19.420	17.410	18.700	18.010	8,341,313
2023-04-25	17.420	17.430	16.310	16.610	15.997	2,054,162
2023-04-24	17.140	17.240	16.870	17.170	16.537	1,604,160
2023-04-21	17.900	18.010	17.000	17.060	16.431	3,656,862
2023-04-20	19.040	19.160	17.870	18.060	17.394	4,763,324
2023-04-19	19.700	19.700	19.000	19.220	18.511	4,220,349
2023-04-18	19.800	20.040	19.530	19.920	19.185	4,268,509
2023-04-17	19.300	20.020	19.300	19.860	19.127	5,216,103
2023-04-14	19.450	19.500	18.980	19.240	18.530	2,534,929
2023-04-13	19.220	19.580	19.150	19.470	18.752	3,077,350
2023-04-12	19.070	19.440	18.990	19.320	18.607	2,286,522
2023-04-11	19.130	19.500	18.960	19.120	18.415	2,377,047
2023-04-10	19.680	19.800	19.050	19.230	18.521	3,048,673
2023-04-07	19.600	19.990	19.360	19.540	18.819	3,033,177
2023-04-06	19.990	20.010	19.550	19.660	18.935	3,975,446
2023-04-04	19.310	20.160	19.060	20.010	19.272	7,097,706
2023-04-03	19.350	19.580	19.130	19.320	18.607	3,105,274
2023-03-31	19.550	19.620	19.200	19.360	18.646	3,644,650
2023-03-30	19.390	19.930	19.130	19.690	18.964	6,169,039
2023-03-29	18.540	19.860	18.400	19.620	18.896	7,971,387
2023-03-28	18.950	19.030	18.480	18.600	17.914	2,267,510
2023-03-27	18.260	19.030	18.100	18.990	18.289	3,975,797
2023-03-24	18.270	18.430	18.120	18.210	17.538	1,811,642
2023-03-23	18.510	18.570	18.280	18.380	17.702	1,693,600
2023-03-22	18.370	18.650	18.360	18.480	17.798	1,382,078
2023-03-21	18.060	18.420	17.920	18.410	17.731	1,579,293
2023-03-20	18.230	18.320	17.790	17.950	17.288	1,853,801
2023-03-17	18.480	18.520	18.150	18.230	17.558	1,249,793
2023-03-16	18.650	18.720	18.130	18.180	17.509	1,987,850
2023-03-15	18.350	18.920	18.340	18.670	17.981	1,876,656
2023-03-14	18.680	18.680	18.030	18.230	17.558	2,261,238
2023-03-13	18.960	19.170	18.530	18.660	17.972	2,130,750
2023-03-10	19.100	19.540	19.020	19.020	18.318	1,814,048
2023-03-09	18.810	19.220	18.780	19.200	18.492	1,919,663
2023-03-08	18.500	18.860	18.480	18.830	18.135	1,336,850
2023-03-07	18.990	19.150	18.510	18.570	17.885	2,451,752
2023-03-06	19.450	19.450	18.750	19.000	18.299	2,978,777
2023-03-03	19.200	19.510	18.950	19.470	18.752	2,430,894
2023-03-02	19.380	19.600	19.050	19.100	18.395	2,505,679
2023-03-01	19.230	19.390	19.120	19.380	18.665	1,793,199
2023-02-28	19.100	19.370	18.980	19.220	18.511	1,764,284
2023-02-27	19.310	19.460	19.090	19.100	18.395	1,929,025
2023-02-24	19.790	19.880	19.210	19.310	18.598	3,444,455
2023-02-23	19.780	19.940	19.520	19.740	19.012	2,910,480
2023-02-22	20.000	20.080	19.590	19.700	18.973	3,830,240
2023-02-21	20.380	20.430	19.900	20.150	19.407	4,372,446
2023-02-20	20.300	20.850	19.800	20.450	19.696	6,509,363
2023-02-17	19.880	20.910	19.850	20.290	19.542	8,867,403
2023-02-16	20.540	21.030	19.480	19.680	18.954	8,348,156
2023-02-15	20.630	20.660	20.200	20.520	19.763	8,012,568
2023-02-14	19.580	21.300	19.450	20.840	20.071	12,595,669
2023-02-13	19.220	19.750	19.150	19.580	18.858	3,400,479
2023-02-10	19.290	19.510	19.130	19.290	18.578	2,280,500
2023-02-09	19.000	19.340	18.910	19.290	18.578	2,804,027
2023-02-08	19.480	19.480	19.040	19.140	18.434	3,252,700

← NewerPage 15 of 21 · 1,220 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.