Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.200	17.300	16.650	16.770	16.151	1,579,800
2022-08-04	16.890	17.170	16.710	17.090	16.460	1,216,533
2022-08-03	16.600	17.290	16.600	16.700	16.084	1,884,125
2022-08-02	17.500	17.500	16.310	16.670	16.055	3,024,901
2022-08-01	17.600	17.680	17.360	17.620	16.970	1,894,500
2022-07-29	18.030	18.090	17.600	17.800	17.143	1,947,607
2022-07-28	18.030	18.200	17.820	17.880	17.220	2,297,400
2022-07-27	17.700	18.060	17.610	17.850	17.192	2,462,032
2022-07-26	17.990	18.040	17.270	17.750	17.095	3,208,617
2022-07-25	18.470	19.000	17.780	17.890	17.230	6,207,341
2022-07-22	17.410	20.360	17.200	18.910	18.212	10,423,279
2022-07-21	17.020	17.610	17.010	17.330	16.691	2,509,166
2022-07-20	17.070	17.250	16.830	17.170	16.537	1,946,405
2022-07-19	16.910	17.170	16.630	16.940	16.315	1,885,574
2022-07-18	15.940	17.000	15.940	16.910	16.286	2,781,204
2022-07-15	16.340	16.490	15.850	15.870	15.285	1,219,350
2022-07-14	15.890	16.460	15.700	16.350	15.747	1,627,628
2022-07-13	15.210	15.960	15.210	15.880	15.294	1,440,452
2022-07-12	15.990	15.990	15.200	15.210	14.649	1,767,751
2022-07-11	16.560	16.560	15.830	15.990	15.400	1,916,961
2022-07-08	15.910	16.950	15.890	16.520	15.911	2,606,365
2022-07-07	15.930	16.100	15.840	15.910	15.323	725,348
2022-07-06	16.100	16.290	15.780	15.930	15.342	901,154
2022-07-05	16.400	16.450	15.780	16.000	15.410	1,397,854
2022-07-04	16.350	16.450	16.070	16.320	15.718	898,653
2022-07-01	16.420	16.520	16.150	16.340	15.737	864,771
2022-06-30	16.460	16.740	16.210	16.300	15.699	1,313,435
2022-06-29	16.900	17.170	16.460	16.480	15.872	1,637,750
2022-06-28	16.720	17.090	16.500	16.900	16.277	1,965,278
2022-06-27	16.720	16.910	16.410	16.600	15.988	1,322,942
2022-06-24	16.200	16.520	16.190	16.490	15.882	1,416,141
2022-06-23	15.730	16.190	15.730	16.190	15.593	1,485,757
2022-06-22	16.500	16.600	15.700	15.800	15.217	2,483,736
2022-06-21	16.490	16.750	16.200	16.410	15.805	1,656,162
2022-06-20	15.910	16.490	15.820	16.400	15.795	1,650,269
2022-06-17	15.800	16.100	15.630	15.910	15.323	1,175,757
2022-06-16	15.850	16.130	15.800	15.910	15.323	900,650
2022-06-15	16.500	16.500	15.900	15.920	15.333	1,234,453
2022-06-14	16.090	16.200	15.620	16.160	15.564	1,281,600
2022-06-13	15.930	16.350	15.820	16.230	15.631	1,301,054
2022-06-10	15.600	16.030	15.560	15.860	15.275	995,191
2022-06-09	16.530	16.530	15.670	15.670	15.092	1,326,803
2022-06-08	16.790	16.960	16.030	16.290	15.689	1,468,060
2022-06-07	25.230	25.600	24.720	24.980	15.943	2,179,876
2022-06-06	24.500	25.490	24.220	25.230	16.102	1,743,324
2022-06-02	23.890	24.640	23.550	24.590	15.694	1,498,444
2022-06-01	23.710	24.300	23.650	23.890	15.247	1,449,450
2022-05-31	23.750	23.820	22.910	23.610	15.068	1,460,598
2022-05-30	23.000	23.300	22.520	23.290	14.864	1,118,278
2022-05-27	22.670	23.300	22.610	22.900	14.615	1,135,914
2022-05-26	22.770	23.150	22.110	22.670	14.468	783,022
2022-05-25	22.260	22.800	22.250	22.770	14.532	941,521
2022-05-24	24.000	24.000	22.230	22.260	14.207	1,648,447
2022-05-23	23.480	23.960	23.230	23.950	15.285	1,044,183
2022-05-20	23.380	23.750	23.110	23.390	14.928	886,650
2022-05-19	22.850	23.400	22.770	23.360	14.909	969,262
2022-05-18	22.760	23.410	22.480	23.100	14.743	989,268
2022-05-17	23.000	23.050	22.400	22.760	14.526	1,001,647
2022-05-16	23.400	23.700	22.810	23.040	14.705	711,300
2022-05-13	23.400	23.560	22.860	23.110	14.749	896,059

← NewerPage 18 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.