Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	23.030	23.570	22.870	23.240	14.832	1,184,065
2022-05-11	23.000	23.980	22.740	23.050	14.711	1,650,055
2022-05-10	22.380	23.300	22.150	23.200	14.807	1,059,108
2022-05-09	22.060	22.790	21.700	22.610	14.430	959,001
2022-05-06	21.900	22.100	21.200	22.060	14.079	759,847
2022-05-05	21.550	22.290	21.070	22.060	14.079	1,091,800
2022-04-29	20.880	21.510	20.400	21.330	13.613	1,081,746
2022-04-28	21.420	21.420	20.250	20.400	13.020	1,202,784
2022-04-27	20.510	21.480	19.890	21.480	13.709	1,900,689
2022-04-26	21.300	21.910	20.850	21.000	13.403	1,355,404
2022-04-25	23.860	23.920	21.000	21.270	13.575	1,739,761
2022-04-22	24.410	24.700	23.880	23.940	15.279	953,700
2022-04-21	25.860	25.960	24.610	24.750	15.796	864,300
2022-04-20	26.190	26.500	25.450	25.770	16.447	1,141,747
2022-04-19	25.450	26.680	25.200	26.260	16.760	1,506,538
2022-04-18	24.820	25.600	24.340	25.460	16.249	916,759
2022-04-15	25.390	25.870	24.550	24.820	15.841	1,144,665
2022-04-14	25.970	26.110	25.500	25.580	16.326	812,400
2022-04-13	26.450	26.450	25.580	25.630	16.358	909,450
2022-04-12	26.150	26.500	25.900	26.480	16.900	836,100
2022-04-11	26.780	27.070	25.890	25.940	16.555	1,243,087
2022-04-08	28.060	28.060	26.510	26.710	17.047	1,316,878
2022-04-07	28.880	28.880	27.510	27.540	17.577	1,644,481
2022-04-06	28.090	29.080	27.880	28.880	18.432	1,164,207
2022-04-01	28.600	28.650	28.050	28.090	17.928	945,478
2022-03-31	28.980	29.280	28.400	28.760	18.355	877,989
2022-03-30	29.200	29.200	28.420	28.940	18.470	973,132
2022-03-29	29.270	29.490	28.610	28.730	18.336	1,221,013
2022-03-28	29.910	29.910	28.900	29.180	18.623	1,346,550
2022-03-25	29.950	30.440	29.580	29.940	19.108	2,176,411
2022-03-24	30.710	32.500	29.900	29.990	19.140	3,956,401
2022-03-23	31.780	33.300	30.660	31.060	19.823	5,265,753
2022-03-22	30.180	30.700	29.880	30.240	19.300	1,417,683
2022-03-21	29.390	30.600	29.390	30.480	19.453	1,811,715
2022-03-18	29.000	29.980	29.000	29.770	19.000	1,986,847
2022-03-17	27.900	29.870	27.900	29.370	18.744	3,171,075
2022-03-16	27.090	27.980	26.400	27.660	17.653	1,745,937
2022-03-15	28.700	28.820	26.860	26.880	17.155	2,110,887
2022-03-14	29.600	29.830	28.610	28.610	18.259	1,662,933
2022-03-11	29.710	30.090	28.620	29.960	19.121	1,915,228
2022-03-10	29.910	31.200	29.600	29.690	18.949	2,520,304
2022-03-09	30.400	30.700	28.110	29.360	18.738	2,940,328
2022-03-08	33.150	33.150	30.330	30.560	19.504	4,534,951
2022-03-07	35.400	35.500	34.340	34.670	22.127	2,910,031
2022-03-04	34.200	36.120	33.840	35.030	22.357	5,124,774
2022-03-03	33.770	34.500	33.010	34.480	22.006	3,758,874
2022-03-02	32.820	33.430	32.660	33.210	21.195	1,405,978
2022-03-01	32.650	33.300	32.410	32.810	20.940	1,270,200
2022-02-28	33.340	33.350	31.840	32.650	20.838	1,645,740
2022-02-25	33.480	34.020	33.100	33.280	21.240	1,671,961
2022-02-24	33.870	34.960	32.500	33.000	21.061	3,476,949
2022-02-23	33.660	34.290	33.450	34.120	21.776	1,777,462
2022-02-22	33.990	34.270	33.340	33.650	21.476	1,636,936
2022-02-21	33.700	34.770	33.330	34.360	21.929	2,020,702
2022-02-18	33.340	33.860	33.240	33.780	21.559	1,770,421
2022-02-17	33.160	35.060	32.840	34.180	21.814	4,027,591
2022-02-16	32.680	33.380	32.410	33.080	21.112	1,921,231
2022-02-15	32.340	32.570	31.700	32.500	20.742	1,173,835
2022-02-14	32.000	32.580	31.180	32.330	20.634	1,032,600
2022-02-11	33.230	33.230	32.000	32.100	20.487	1,555,005

← NewerPage 19 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.