Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	33.590	33.820	32.700	33.100	21.125	1,827,247
2022-02-09	33.840	33.850	33.140	33.720	21.521	1,272,666
2022-02-08	33.270	33.680	32.850	33.530	21.399	1,465,951
2022-02-07	33.280	33.440	32.450	32.980	21.048	1,352,737
2022-01-28	32.840	32.850	31.770	32.360	20.653	1,329,100
2022-01-27	33.270	33.360	32.000	32.000	20.423	1,668,294
2022-01-26	32.900	33.770	32.880	33.480	21.368	1,953,448
2022-01-25	35.300	35.300	32.800	32.800	20.934	2,018,481
2022-01-24	35.160	35.300	34.400	34.720	22.159	1,360,798
2022-01-21	35.470	35.480	34.500	34.540	22.044	1,476,904
2022-01-20	36.800	36.980	35.110	35.200	22.465	2,617,744
2022-01-19	36.800	37.500	36.310	37.050	23.646	1,695,412
2022-01-18	38.430	38.430	36.700	36.880	23.538	2,520,675
2022-01-17	37.850	38.380	37.200	38.090	24.310	2,442,250
2022-01-14	38.000	38.700	37.850	37.850	24.157	2,145,454
2022-01-13	39.470	39.510	38.340	38.490	24.565	2,174,821
2022-01-12	39.070	39.580	38.900	39.460	25.184	1,984,633
2022-01-11	40.000	40.400	39.000	39.160	24.993	3,809,029
2022-01-10	38.770	41.500	37.980	40.220	25.669	5,243,022
2022-01-07	40.280	40.900	38.550	38.570	24.616	3,933,765
2022-01-06	39.350	41.000	39.240	40.340	25.746	3,413,625
2022-01-05	42.200	42.300	39.000	39.870	25.446	5,882,316
2022-01-04	41.700	42.280	41.020	42.120	26.882	3,349,852
2021-12-31	42.200	43.290	41.700	41.750	26.646	3,700,792
2021-12-30	43.400	43.710	41.800	41.910	26.748	5,487,832
2021-12-29	44.100	44.900	43.000	44.000	28.082	5,178,034
2021-12-28	43.460	44.770	42.300	44.170	28.190	5,152,414
2021-12-27	41.710	45.000	41.700	43.780	27.941	5,562,319
2021-12-24	43.810	45.500	42.410	42.510	27.131	6,390,825
2021-12-23	44.260	45.150	43.710	43.810	27.960	6,585,040
2021-12-22	47.110	47.440	44.110	45.470	29.020	8,738,202
2021-12-21	47.440	47.900	46.280	47.010	30.003	7,215,319
2021-12-20	45.620	49.200	45.620	48.010	30.641	13,356,153
2021-12-17	47.430	47.900	45.590	45.620	29.115	10,487,569
2021-12-16	43.000	51.650	42.710	47.940	30.596	17,465,200
2021-12-15	43.010	43.790	42.900	43.040	27.469	6,619,003
2021-12-14	44.360	44.360	42.760	43.480	27.750	8,150,058
2021-12-13	44.250	45.190	43.070	44.770	28.573	9,893,287
2021-12-10	47.000	47.700	44.500	44.890	28.650	15,093,420
2021-12-09	50.000	52.700	47.820	48.620	31.030	19,537,902
2021-12-08	44.020	50.820	44.020	50.820	32.434	14,365,563
2021-12-07	45.010	45.190	40.890	42.350	27.029	8,348,197
2021-12-06	41.990	46.400	41.880	44.760	28.567	10,871,526
2021-12-03	42.070	45.680	42.000	42.620	27.201	8,528,839
2021-12-02	41.600	43.980	41.420	42.330	27.016	8,171,338
2021-12-01	39.710	42.500	39.510	42.010	26.812	7,606,608
2021-11-30	38.900	40.300	38.900	39.710	25.344	3,707,389
2021-11-29	38.880	39.200	38.010	38.940	24.852	2,609,265
2021-11-26	39.760	40.130	38.800	39.450	25.178	3,343,071
2021-11-25	39.600	40.160	39.200	39.800	25.401	3,310,506
2021-11-24	39.410	40.230	38.480	39.880	25.452	4,639,561
2021-11-23	38.880	39.200	38.300	38.740	24.725	2,623,362
2021-11-22	39.150	39.380	38.560	38.850	24.795	3,054,471
2021-11-19	38.000	39.540	37.730	39.310	25.088	4,844,658
2021-11-18	38.200	39.250	38.080	38.080	24.303	3,838,798
2021-11-17	37.150	38.140	36.880	37.890	24.182	2,099,272
2021-11-16	38.700	39.160	36.900	37.040	23.640	3,103,729
2021-11-15	37.500	38.700	37.060	38.700	24.699	3,506,274
2021-11-12	37.250	37.980	36.700	37.430	23.888	2,846,671
2021-11-11	36.300	37.200	36.280	37.170	23.723	2,863,975

← NewerPage 20 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.