Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.330	27.700	26.000	27.280	27.003	13,494,727
2026-01-20	25.080	27.270	25.010	26.450	26.181	14,702,393
2026-01-19	25.460	25.750	25.020	25.110	24.855	7,457,279
2026-01-16	24.180	26.380	24.000	25.510	25.251	14,517,890
2026-01-15	24.150	24.440	23.970	24.130	23.885	3,513,860
2026-01-14	24.230	24.780	23.940	24.420	24.172	6,620,048
2026-01-13	24.750	25.080	24.100	24.270	24.023	6,895,103
2026-01-12	25.000	25.100	24.460	24.750	24.499	7,419,146
2026-01-09	24.530	25.100	24.390	24.830	24.578	8,802,833
2026-01-08	23.640	24.680	23.600	24.460	24.211	9,236,503
2026-01-07	23.450	24.060	23.440	23.710	23.469	6,161,371
2026-01-06	23.320	23.620	23.250	23.440	23.202	4,135,760
2026-01-05	22.820	23.530	22.780	23.380	23.142	4,100,760
2025-12-31	22.890	22.990	22.510	22.860	22.628	2,708,927
2025-12-30	22.800	23.110	22.670	22.850	22.618	2,191,500
2025-12-29	22.810	22.990	22.720	22.980	22.747	2,012,060
2025-12-26	23.100	23.330	22.780	22.850	22.618	2,903,388
2025-12-25	23.030	23.230	22.760	23.150	22.915	2,946,750
2025-12-24	22.400	22.870	22.280	22.870	22.638	2,394,910
2025-12-23	22.650	22.820	22.300	22.450	22.222	2,321,400
2025-12-22	22.600	22.880	22.590	22.690	22.459	2,201,721
2025-12-19	22.300	22.760	22.300	22.610	22.380	2,508,780
2025-12-18	22.230	22.590	22.120	22.320	22.093	2,567,882
2025-12-17	22.380	22.380	21.630	22.330	22.103	3,034,700
2025-12-16	22.720	22.810	22.130	22.220	21.994	3,253,232
2025-12-15	22.840	23.180	22.630	22.800	22.568	2,359,950
2025-12-12	22.720	23.170	22.560	22.920	22.687	2,766,167
2025-12-11	23.070	23.190	22.630	22.630	22.400	2,660,139
2025-12-10	23.230	23.340	22.900	23.110	22.875	2,314,052
2025-12-09	23.620	23.760	23.240	23.250	23.014	3,052,500
2025-12-08	23.520	24.060	23.400	23.770	23.528	4,382,868
2025-12-05	23.000	23.400	22.720	23.350	23.113	3,479,298
2025-12-04	22.800	23.150	22.630	22.850	22.618	2,999,799
2025-12-03	23.190	23.200	22.700	22.800	22.568	2,380,066
2025-12-02	23.260	23.450	23.030	23.120	22.885	2,451,882
2025-12-01	23.380	23.660	23.200	23.420	23.182	3,014,400
2025-11-28	23.000	23.350	22.930	23.350	23.113	2,220,994
2025-11-27	22.820	23.250	22.800	23.080	22.845	2,670,535
2025-11-26	23.080	23.400	22.840	22.900	22.667	2,932,300
2025-11-25	23.060	23.470	22.950	23.120	22.885	3,263,632
2025-11-24	22.400	23.080	22.320	22.970	22.737	4,403,908
2025-11-21	22.910	23.150	22.130	22.210	21.984	4,645,782
2025-11-20	23.400	23.580	23.000	23.140	22.905	3,544,955
2025-11-19	23.900	23.950	23.210	23.310	23.073	4,674,200
2025-11-18	24.480	24.480	23.700	23.910	23.667	5,926,865
2025-11-17	24.730	24.850	24.320	24.500	24.251	4,479,181
2025-11-14	24.630	24.950	24.430	24.610	24.360	5,760,421
2025-11-13	24.810	24.900	24.380	24.610	24.360	7,513,219
2025-11-12	24.660	24.920	24.020	24.770	24.518	11,154,827
2025-11-11	25.090	25.350	24.310	24.540	24.291	16,090,095
2025-11-10	26.130	26.130	26.130	26.130	25.865	2,870,400
2025-11-07	32.750	33.780	32.320	32.660	32.328	6,069,982
2025-11-06	32.870	33.170	32.550	33.080	32.744	3,292,734
2025-11-05	32.500	33.120	32.070	32.860	32.526	3,075,450
2025-11-04	33.200	33.430	32.700	32.870	32.536	2,868,691
2025-11-03	32.980	33.370	32.660	33.310	32.972	3,069,524
2025-10-31	32.650	33.310	32.510	33.010	32.675	3,214,483
2025-10-30	33.880	33.880	32.590	32.590	32.259	5,368,259
2025-10-29	34.280	34.280	33.500	33.860	33.516	5,074,850
2025-10-28	33.360	34.320	32.890	34.320	33.971	6,945,797

← NewerPage 4 of 5 · 242 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.