Doright Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	36.270	36.390	35.580	36.200	23.103	1,981,627
2021-11-09	36.500	37.470	36.020	36.280	23.155	2,012,098
2021-11-08	36.110	36.800	35.560	35.880	22.899	2,074,360
2021-11-05	35.190	35.860	35.010	35.730	22.804	1,661,578
2021-11-04	34.990	35.520	34.610	35.360	22.567	1,618,113
2021-11-03	34.400	35.250	34.290	34.780	22.197	1,348,554
2021-11-02	35.660	36.300	34.510	34.600	22.082	1,991,475
2021-11-01	36.010	36.060	35.120	35.630	22.740	1,499,148
2021-10-29	35.180	36.010	33.900	36.010	22.982	2,190,052
2021-10-28	35.280	36.940	35.200	35.500	22.657	2,219,758
2021-10-27	35.540	35.880	34.830	35.180	22.453	3,330,981
2021-10-26	37.620	37.840	37.030	37.160	23.716	2,928,532
2021-10-25	38.210	39.400	38.210	38.750	24.731	2,474,248
2021-10-22	37.510	38.200	36.680	38.120	24.329	2,571,246
2021-10-21	38.960	39.170	36.610	37.420	23.882	3,087,537
2021-10-20	40.920	41.100	38.770	38.830	24.782	3,327,321
2021-10-19	40.440	40.780	39.410	40.750	26.007	2,322,142
2021-10-18	41.440	42.700	40.120	40.440	25.810	3,679,659
2021-10-15	41.620	42.400	41.210	41.630	26.569	3,671,871
2021-10-14	40.200	42.440	39.800	42.390	27.054	5,327,626

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.