Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.070	19.340	18.880	19.340	18.627	3,812,179
2023-02-06	18.750	19.120	18.660	19.120	18.415	3,812,950
2023-02-03	19.050	19.080	18.590	18.850	18.155	2,958,653
2023-02-02	18.890	19.150	18.710	19.000	18.299	3,308,407
2023-02-01	18.510	19.000	18.480	19.000	18.299	4,566,573
2023-01-31	18.460	18.530	18.320	18.490	17.808	2,764,430
2023-01-30	18.410	18.760	18.380	18.420	17.741	3,859,845
2023-01-20	18.220	18.450	18.050	18.300	17.625	2,798,858
2023-01-19	17.720	18.130	17.610	18.050	17.384	3,213,462
2023-01-18	18.160	18.160	17.460	17.830	17.172	5,588,147
2023-01-17	18.250	18.580	18.060	18.510	17.827	3,042,533
2023-01-16	18.000	18.290	17.930	18.250	17.577	1,827,382
2023-01-13	17.820	18.100	17.810	18.070	17.403	1,635,650
2023-01-12	17.740	18.230	17.550	17.970	17.307	2,205,640
2023-01-11	18.060	18.060	17.690	17.720	17.066	1,702,927
2023-01-10	18.100	18.120	17.820	17.930	17.269	1,977,627
2023-01-09	18.190	18.330	17.900	18.030	17.365	2,185,303
2023-01-06	18.000	18.220	17.900	18.010	17.346	1,887,653
2023-01-05	17.890	18.150	17.640	17.980	17.317	2,321,036
2023-01-04	17.600	18.000	17.600	17.900	17.240	2,264,364
2023-01-03	17.250	17.760	17.250	17.700	17.047	2,321,525
2022-12-30	17.010	17.540	16.950	17.410	16.768	2,262,737
2022-12-29	16.870	17.030	16.730	16.990	16.363	1,561,276
2022-12-28	17.410	17.410	16.850	16.880	16.257	1,644,222
2022-12-27	17.300	17.580	17.110	17.400	16.758	1,828,110
2022-12-26	16.700	17.290	16.680	17.250	16.614	1,270,166
2022-12-23	16.570	16.900	16.520	16.830	16.209	1,256,609
2022-12-22	17.000	17.270	16.650	16.750	16.132	1,478,634
2022-12-21	17.380	17.440	16.910	17.000	16.373	1,817,248
2022-12-20	17.130	17.580	17.010	17.380	16.739	1,445,200
2022-12-19	17.320	17.570	17.070	17.340	16.700	2,168,442
2022-12-16	18.090	18.090	17.300	17.390	16.749	2,943,282
2022-12-15	17.930	18.140	17.740	18.070	17.403	1,447,350
2022-12-14	18.000	18.300	17.870	17.930	17.269	2,089,012
2022-12-13	18.740	18.740	18.090	18.120	17.452	3,240,902
2022-12-12	18.930	18.930	18.410	18.660	17.972	3,444,764
2022-12-09	18.450	19.450	18.310	19.120	18.415	6,805,705
2022-12-08	18.490	18.660	18.230	18.230	17.558	2,366,998
2022-12-07	18.560	18.820	18.400	18.630	17.943	2,477,480
2022-12-06	18.990	19.050	18.580	18.620	17.933	2,692,065
2022-12-05	19.200	19.220	18.760	18.990	18.289	3,065,516
2022-12-02	18.920	19.230	18.890	19.200	18.492	3,401,489
2022-12-01	18.950	19.220	18.820	18.950	18.251	2,973,937
2022-11-30	18.990	19.170	18.630	18.830	18.135	2,791,642
2022-11-29	18.410	19.180	18.410	19.000	18.299	3,116,980
2022-11-28	18.190	18.670	18.050	18.650	17.962	2,547,701
2022-11-25	19.250	19.390	18.450	18.510	17.827	4,003,787
2022-11-24	19.300	19.580	19.100	19.100	18.395	3,117,092
2022-11-23	19.930	19.930	18.700	19.260	18.550	4,930,037
2022-11-22	20.590	20.630	19.650	19.930	19.195	5,290,612
2022-11-21	20.350	20.780	19.960	20.780	20.013	4,603,033
2022-11-18	21.000	21.170	20.420	20.420	19.667	7,023,003
2022-11-17	21.100	21.830	20.680	21.280	20.495	8,918,159
2022-11-16	20.310	21.800	19.870	21.560	20.765	14,079,870
2022-11-15	19.110	19.850	19.080	19.820	19.089	5,274,349
2022-11-14	19.150	20.170	19.010	19.410	18.694	5,934,136
2022-11-11	19.620	19.960	19.180	19.220	18.511	5,450,497
2022-11-10	19.500	19.870	19.130	19.190	18.482	6,145,773
2022-11-09	19.800	20.420	19.470	19.850	19.118	6,660,398
2022-11-08	19.900	19.990	19.300	19.890	19.156	5,996,130

← NewerPage 16 of 21 · 1,213 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.