Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.280	14.820	14.200	14.780	14.780	1,848,685
2026-07-22	14.380	14.640	14.110	14.300	14.300	1,514,000
2026-07-21	14.690	14.830	13.800	14.550	14.550	2,680,300
2026-07-20	15.220	15.680	14.360	14.690	14.690	2,486,872
2026-07-17	15.640	16.020	15.110	15.220	15.220	1,978,957
2026-07-16	15.740	16.150	15.370	15.860	15.860	1,921,300
2026-07-15	15.780	16.090	15.540	15.720	15.720	1,462,100
2026-07-14	15.530	15.940	15.100	15.810	15.810	2,429,180
2026-07-13	16.290	16.290	15.450	15.500	15.500	2,353,850
2026-07-10	16.160	16.650	16.020	16.290	16.290	2,275,500
2026-07-09	16.280	16.550	15.700	16.000	16.000	2,055,900
2026-07-08	17.090	17.090	16.310	16.320	16.320	2,832,948
2026-07-07	16.600	17.600	16.520	17.100	17.100	3,726,850
2026-07-06	17.200	17.350	16.620	16.650	16.650	1,762,400
2026-07-03	16.700	17.230	16.680	17.090	17.090	2,110,281
2026-07-02	16.880	17.140	16.590	16.690	16.690	2,318,142
2026-07-01	16.750	17.490	16.510	16.740	16.740	3,294,356
2026-06-30	16.270	16.890	16.100	16.770	16.770	3,224,142
2026-06-29	16.050	16.350	15.430	16.120	16.120	2,310,178
2026-06-26	16.220	16.470	15.930	16.060	16.060	1,585,262
2026-06-25	16.840	17.020	16.280	16.430	16.430	2,022,950
2026-06-24	17.380	17.540	16.740	16.840	16.840	1,907,841
2026-06-23	17.400	17.690	17.310	17.540	17.540	1,695,266
2026-06-22	17.480	17.530	16.690	17.300	17.300	2,342,008
2026-06-18	17.410	17.640	17.120	17.520	17.520	1,872,550
2026-06-17	17.990	18.050	17.370	17.410	17.410	2,439,550
2026-06-16	17.600	18.230	17.140	18.070	18.070	3,329,250
2026-06-15	17.350	18.290	17.180	17.520	17.520	2,260,300
2026-06-12	17.170	17.410	16.880	17.150	17.150	1,640,208
2026-06-11	17.210	17.330	16.820	17.000	17.000	1,537,850
2026-06-10	17.560	17.700	17.010	17.360	17.360	1,925,730
2026-06-09	17.470	18.030	17.320	17.660	17.660	1,804,200
2026-06-08	17.650	18.110	17.120	17.430	17.430	2,022,350
2026-06-05	17.960	18.500	17.500	18.160	18.160	2,206,313
2026-06-04	18.100	18.260	17.790	17.960	17.960	1,479,650
2026-06-03	18.800	18.800	17.980	18.110	18.110	1,745,950
2026-06-02	19.200	19.310	18.450	18.650	18.650	1,966,966
2026-06-01	18.500	19.310	18.430	19.120	19.120	1,742,097
2026-05-29	19.500	19.630	18.580	18.620	18.620	2,146,521
2026-05-28	19.480	19.860	19.030	19.680	19.480	1,665,198
2026-05-27	20.200	20.360	19.160	19.500	19.302	3,168,648
2026-05-26	20.480	20.800	19.900	20.150	19.945	2,079,650
2026-05-25	21.200	21.600	20.410	20.600	20.391	2,414,450
2026-05-22	20.970	21.500	20.820	21.240	21.024	2,358,769
2026-05-21	21.950	22.240	20.900	21.000	20.787	2,603,500
2026-05-20	22.370	22.370	21.630	21.790	21.569	2,391,768
2026-05-19	21.920	22.650	21.700	22.370	22.143	3,702,500
2026-05-18	21.830	22.100	21.420	21.860	21.638	1,893,600
2026-05-15	21.930	22.230	21.670	21.830	21.608	2,229,100
2026-05-14	22.760	22.760	21.880	21.920	21.697	2,061,750
2026-05-13	22.330	22.610	22.000	22.480	22.252	2,549,228
2026-05-12	22.820	23.430	22.280	22.310	22.083	3,318,312
2026-05-11	22.600	23.660	22.300	23.110	22.875	5,902,308
2026-05-08	21.990	22.680	21.900	22.410	22.182	3,283,450
2026-05-07	22.060	22.160	21.800	21.980	21.757	2,212,544
2026-05-06	21.800	22.220	21.530	22.060	21.836	3,029,200
2026-04-30	21.900	22.040	21.570	21.760	21.539	2,178,332
2026-04-29	21.080	21.860	21.030	21.670	21.450	2,851,942
2026-04-28	21.640	21.650	20.950	21.250	21.034	3,030,600
2026-04-27	21.140	21.780	19.760	21.700	21.480	5,319,700

← NewerPage 2 of 2 · 120 trading days

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.