Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	19.390	20.340	19.180	20.080	19.339	9,255,280
2022-11-04	19.290	19.650	19.000	19.490	18.771	7,152,224
2022-11-03	19.100	19.470	18.890	19.150	18.444	5,579,908
2022-11-02	19.750	19.750	18.970	19.410	18.694	9,505,269
2022-11-01	19.640	19.880	19.260	19.800	19.070	8,653,931
2022-10-31	19.200	20.290	18.810	19.820	19.089	12,771,005
2022-10-28	18.300	19.820	17.770	19.390	18.675	14,653,213
2022-10-27	18.500	19.440	18.110	18.420	17.741	14,189,569
2022-10-26	17.190	17.470	16.700	17.450	16.806	4,816,624
2022-10-25	17.380	17.550	16.650	17.000	16.373	4,013,574
2022-10-24	17.890	18.060	17.150	17.180	16.546	4,746,993
2022-10-21	17.970	18.030	17.550	17.660	17.009	3,021,398
2022-10-20	17.800	18.400	17.560	17.780	17.124	5,098,873
2022-10-19	18.170	18.720	17.820	18.100	17.432	5,766,878
2022-10-18	18.290	18.480	17.850	18.100	17.432	5,592,267
2022-10-17	17.890	18.300	17.810	18.220	17.548	5,284,822
2022-10-14	17.510	18.070	17.510	17.980	17.317	6,482,503
2022-10-13	16.960	17.950	16.750	17.700	17.047	7,878,964
2022-10-12	16.790	17.150	16.100	17.140	16.508	5,460,692
2022-10-11	16.900	16.900	16.400	16.870	16.248	3,551,328
2022-10-10	17.550	17.830	16.510	16.690	16.074	4,390,499
2022-09-30	18.290	18.290	17.400	17.400	16.758	4,864,071
2022-09-29	19.310	19.410	18.120	18.180	17.509	7,188,198
2022-09-28	20.480	20.560	19.060	19.060	18.357	7,912,248
2022-09-27	20.340	20.980	19.790	20.600	19.840	6,247,451
2022-09-26	20.200	21.440	20.050	20.630	19.869	6,180,500
2022-09-23	21.720	22.100	20.450	20.510	19.753	8,915,285
2022-09-22	22.650	23.800	22.110	22.160	21.343	10,123,749
2022-09-21	22.650	23.250	22.500	22.950	22.103	10,926,743
2022-09-20	21.610	23.900	21.120	23.550	22.681	15,099,281
2022-09-19	21.000	22.450	20.500	21.660	20.861	11,623,236
2022-09-16	20.710	21.650	19.500	21.000	20.225	9,694,270
2022-09-15	21.060	22.500	21.060	21.740	20.938	15,358,526
2022-09-14	20.560	21.080	20.250	21.000	20.225	7,084,207
2022-09-13	22.030	22.200	20.500	21.150	20.370	11,085,045
2022-09-09	23.050	23.540	21.790	22.020	21.208	12,662,137
2022-09-08	22.260	24.850	22.250	23.370	22.508	19,429,098
2022-09-07	22.800	23.660	22.220	22.260	21.439	13,736,588
2022-09-06	22.000	23.750	21.580	23.690	22.816	14,878,014
2022-09-05	24.000	24.980	22.690	23.360	22.498	15,528,172
2022-09-02	23.920	24.290	22.800	23.900	23.018	14,157,839
2022-09-01	24.000	25.410	23.390	24.800	23.885	18,399,500
2022-08-31	22.120	26.270	22.120	25.620	24.675	27,636,964
2022-08-30	23.770	24.950	22.100	22.300	21.477	20,241,944
2022-08-29	23.200	25.870	23.080	24.290	23.394	27,893,723
2022-08-26	18.830	22.610	18.600	22.610	21.776	18,857,035
2022-08-25	19.560	19.730	18.250	18.840	18.145	10,088,773
2022-08-24	20.450	20.600	19.400	19.600	18.877	12,133,600
2022-08-23	20.300	21.550	19.680	20.960	20.187	19,297,026
2022-08-22	17.160	20.300	17.150	20.300	19.551	18,167,256
2022-08-19	17.600	17.840	16.840	16.920	16.296	2,427,162
2022-08-18	17.570	17.750	17.390	17.600	16.951	1,404,580
2022-08-17	17.800	17.870	17.520	17.560	16.912	1,442,372
2022-08-16	17.700	17.950	17.580	17.710	17.057	1,689,400
2022-08-15	17.670	18.050	17.600	17.800	17.143	1,327,628
2022-08-12	18.120	18.210	17.820	17.850	17.192	1,847,504
2022-08-11	17.900	18.010	17.740	17.990	17.326	2,185,993
2022-08-10	17.930	18.050	17.570	17.870	17.211	2,538,203
2022-08-09	17.010	18.330	16.950	17.970	17.307	4,123,205
2022-08-08	16.900	17.070	16.510	17.070	16.440	1,238,497

← NewerPage 17 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.