Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.610	34.490	33.020	33.690	33.348	7,025,561
2025-10-24	33.390	33.890	33.290	33.550	33.209	5,717,749
2025-10-23	33.380	34.230	32.690	33.720	33.377	7,105,650
2025-10-22	34.180	34.390	33.450	33.750	33.407	6,293,755
2025-10-21	35.790	35.980	34.370	34.550	34.199	10,622,191
2025-10-20	36.000	36.570	35.010	35.410	35.050	8,996,864
2025-10-17	36.720	37.080	35.290	35.380	35.020	10,656,858
2025-10-16	38.020	39.000	36.770	37.450	37.069	14,399,478
2025-10-15	41.000	41.400	37.560	39.000	38.604	20,471,790
2025-10-14	33.790	40.570	33.500	40.570	40.158	18,485,547
2025-10-13	31.330	34.750	30.130	33.810	33.466	10,692,714
2025-10-10	32.020	33.750	31.310	33.110	32.774	9,785,133
2025-10-09	32.030	33.500	31.800	32.330	32.001	7,546,420
2025-09-30	31.670	32.960	31.450	32.020	31.695	6,574,011
2025-09-29	30.900	32.300	30.520	31.600	31.279	5,104,252
2025-09-26	32.060	32.650	31.000	31.150	30.833	7,076,515
2025-09-25	30.940	33.370	30.660	32.990	32.655	11,751,196
2025-09-24	30.720	31.180	30.340	31.010	30.695	3,565,200
2025-09-23	31.310	31.550	29.900	30.710	30.398	5,070,450
2025-09-22	30.850	31.580	30.850	31.510	31.190	3,755,949
2025-09-19	31.720	31.940	30.950	31.080	30.764	4,693,100
2025-09-18	32.610	33.470	31.180	31.730	31.408	9,301,244
2025-09-17	33.600	33.620	32.500	32.610	32.279	6,985,881
2025-09-16	32.270	33.880	31.560	33.630	33.288	10,323,426
2025-09-15	32.550	33.800	32.240	32.300	31.972	7,053,216
2025-09-12	34.530	34.990	32.020	32.900	32.566	12,647,682
2025-09-11	33.870	34.000	32.200	33.420	33.080	9,484,800
2025-09-10	32.700	35.380	32.310	33.800	33.457	12,955,704
2025-09-09	33.570	33.840	32.100	32.410	32.081	7,676,285
2025-09-08	33.100	33.790	32.440	33.570	33.229	11,191,729
2025-09-05	30.300	34.660	30.050	33.300	32.962	16,418,923
2025-09-04	32.700	33.050	29.900	30.500	30.190	12,748,173
2025-09-03	34.010	34.350	32.350	33.150	32.813	12,199,359
2025-09-02	35.940	37.480	33.450	33.710	33.367	25,056,605
2025-09-01	33.760	35.940	33.570	35.940	35.575	20,010,300
2025-08-29	28.870	31.200	28.670	29.950	29.646	15,030,167
2025-08-28	28.800	29.100	27.330	28.410	28.121	7,115,300
2025-08-27	29.730	30.180	28.820	28.820	28.527	6,505,160
2025-08-26	29.860	30.270	29.420	29.660	29.359	5,150,342
2025-08-25	29.570	30.380	29.460	30.010	29.705	6,729,529
2025-08-22	29.630	29.900	29.400	29.560	29.260	5,514,116
2025-08-21	29.930	30.770	29.440	29.630	29.329	6,146,058
2025-08-20	30.080	30.100	29.370	29.990	29.685	6,528,863
2025-08-19	30.680	30.980	30.050	30.280	29.972	7,620,905
2025-08-18	30.590	31.260	30.510	30.650	30.339	8,556,641
2025-08-15	30.830	31.450	30.620	30.640	30.329	9,140,635
2025-08-14	31.840	32.140	30.920	31.010	30.695	10,839,400
2025-08-13	29.970	32.220	29.700	31.850	31.526	18,131,337
2025-08-12	30.000	30.140	28.510	30.050	29.745	12,644,170
2025-08-11	29.610	30.380	28.700	29.800	29.497	12,843,479
2025-08-08	30.360	32.800	30.360	30.380	30.071	15,554,255
2025-08-07	31.600	31.790	29.730	29.850	29.547	16,343,452
2025-08-06	30.950	33.300	30.300	31.850	31.526	18,437,604
2025-08-05	32.210	32.590	30.150	31.150	30.833	16,607,142
2025-08-04	32.510	33.730	31.310	31.620	31.299	16,598,506
2025-08-01	30.280	35.380	30.170	32.730	32.397	27,066,333
2025-07-31	29.850	30.860	29.370	29.760	29.458	9,732,807
2025-07-30	31.300	31.310	29.660	30.330	30.022	10,720,274
2025-07-29	31.880	32.570	30.900	31.380	31.061	12,011,811
2025-07-28	30.300	33.350	30.000	32.250	31.922	20,341,007

← NewerPage 5 of 21 · 1,219 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.