Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.600	21.780	21.320	21.580	21.361	1,691,900
2026-04-23	21.830	22.130	21.600	21.720	21.499	2,678,850
2026-04-22	21.700	22.360	21.500	21.900	21.677	3,086,542
2026-04-21	21.820	21.820	21.520	21.660	21.440	1,471,744
2026-04-20	21.810	21.980	21.520	21.820	21.598	1,794,802
2026-04-17	21.810	21.880	21.590	21.710	21.489	1,546,350
2026-04-16	21.550	21.860	21.210	21.740	21.519	1,824,892
2026-04-15	21.680	21.780	21.320	21.370	21.153	1,560,150
2026-04-14	21.660	21.680	21.300	21.580	21.361	1,686,850
2026-04-13	21.640	21.640	21.400	21.450	21.232	1,439,403
2026-04-10	21.320	21.840	21.320	21.670	21.450	1,626,304
2026-04-09	21.700	21.700	21.150	21.220	21.004	1,680,762
2026-04-08	21.660	21.770	21.320	21.770	21.549	2,032,738
2026-04-07	20.660	21.250	20.310	21.140	20.925	2,081,404
2026-04-03	21.120	21.360	20.420	20.530	20.321	1,154,100
2026-04-02	21.210	21.440	20.780	21.070	20.856	1,756,628
2026-04-01	21.430	21.480	21.100	21.350	21.133	1,665,950
2026-03-31	21.490	21.650	20.960	21.030	20.816	1,837,950
2026-03-30	21.000	21.380	20.960	21.300	21.084	1,493,759
2026-03-27	20.930	21.330	20.670	21.320	21.103	1,336,700
2026-03-26	21.500	21.590	20.840	21.080	20.866	1,488,100
2026-03-25	21.230	21.620	21.230	21.440	21.222	1,716,888
2026-03-24	20.500	21.210	20.250	21.190	20.975	3,426,119
2026-03-23	21.000	21.100	19.870	20.000	19.797	2,947,645
2026-03-20	21.800	22.250	21.220	21.240	21.024	2,262,364
2026-03-19	22.350	22.510	21.770	21.870	21.648	2,027,398
2026-03-18	22.300	22.610	22.020	22.610	22.380	1,862,600
2026-03-17	22.890	22.930	22.150	22.200	21.974	2,019,133
2026-03-16	22.950	23.020	22.400	22.780	22.549	2,082,637
2026-03-13	23.010	23.480	22.830	22.890	22.657	2,333,702
2026-03-12	23.660	23.660	22.860	22.890	22.657	2,331,993
2026-03-11	23.910	24.030	23.450	23.550	23.311	2,142,299
2026-03-10	23.800	24.050	23.630	23.900	23.657	2,423,243
2026-03-09	23.700	23.880	23.180	23.420	23.182	2,354,050
2026-03-06	23.080	23.740	22.880	23.700	23.459	2,399,294
2026-03-05	23.470	23.650	22.980	23.030	22.796	2,093,150
2026-03-04	22.440	23.300	22.440	22.880	22.648	1,858,950
2026-03-03	23.600	23.970	22.860	22.940	22.707	3,094,186
2026-03-02	24.300	24.590	23.550	23.630	23.390	3,639,635
2026-02-27	24.670	24.800	24.470	24.790	24.538	1,896,500
2026-02-26	24.880	24.880	24.560	24.750	24.499	1,778,500
2026-02-25	24.500	24.860	24.340	24.790	24.538	2,299,550
2026-02-24	24.260	24.650	24.260	24.500	24.251	1,860,950
2026-02-13	24.340	24.770	24.240	24.250	24.004	2,078,291
2026-02-12	24.670	24.890	24.420	24.430	24.182	2,540,950
2026-02-11	24.800	24.800	24.530	24.590	24.340	1,422,550
2026-02-10	25.080	25.250	24.630	24.650	24.400	2,378,923
2026-02-09	24.900	25.150	24.700	25.090	24.835	3,192,449
2026-02-06	24.240	25.050	24.160	24.660	24.409	3,249,839
2026-02-05	24.840	24.910	24.370	24.490	24.241	2,900,889
2026-02-04	24.580	25.770	24.360	25.000	24.746	5,028,800
2026-02-03	24.180	24.550	23.970	24.550	24.301	2,614,200
2026-02-02	24.300	24.400	23.800	23.810	23.568	2,413,964
2026-01-30	24.300	24.480	23.500	24.280	24.033	4,030,789
2026-01-29	24.260	25.640	24.250	24.510	24.261	5,415,868
2026-01-28	25.140	25.140	24.200	24.250	24.004	5,000,447
2026-01-27	25.240	25.510	24.200	25.030	24.776	5,444,518
2026-01-26	26.530	26.680	25.400	25.450	25.191	6,153,940
2026-01-23	26.610	26.980	26.520	26.690	26.419	5,990,574
2026-01-22	27.000	27.010	26.330	26.850	26.577	8,411,479

← NewerPage 3 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.