Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	29.460	30.420	28.730	30.250	29.943	12,131,324
2025-07-24	29.100	29.830	28.600	29.470	29.171	11,201,037
2025-07-23	28.580	30.500	28.050	29.670	29.369	17,694,592
2025-07-22	30.610	30.980	29.110	29.620	29.319	20,579,512
2025-07-21	32.410	32.760	30.750	31.590	31.269	23,302,559
2025-07-18	34.010	34.960	32.290	33.750	33.407	26,918,276
2025-07-17	34.120	37.450	33.500	33.900	33.556	35,696,054
2025-07-16	29.570	35.400	29.570	35.400	35.040	25,268,717
2025-07-15	26.430	32.060	25.800	29.500	29.200	30,338,602
2025-07-14	26.720	26.720	25.550	26.720	26.449	8,687,732
2025-07-11	22.270	22.270	22.270	22.270	22.044	0
2025-07-10	22.270	22.270	22.270	22.270	22.044	0
2025-07-09	22.270	22.270	22.270	22.270	22.044	0
2025-07-08	22.270	22.270	22.270	22.270	22.044	0
2025-07-07	22.270	22.270	22.270	22.270	22.044	0
2025-07-04	22.270	22.270	22.270	22.270	22.044	0
2025-07-03	22.270	22.270	22.270	22.270	22.044	0
2025-07-02	22.270	22.270	22.270	22.270	22.044	0
2025-07-01	22.270	22.270	22.270	22.270	22.044	0
2025-06-30	22.270	22.270	22.270	22.270	22.044	0
2025-06-27	21.210	22.350	21.000	22.270	22.044	12,083,504
2025-06-26	21.320	22.090	21.130	21.340	21.123	9,520,000
2025-06-25	20.540	22.300	20.380	21.710	21.489	12,542,156
2025-06-24	20.280	21.470	20.100	20.800	20.589	11,046,364
2025-06-23	20.610	20.810	20.120	20.490	20.282	10,575,754
2025-06-20	18.940	21.460	18.500	21.200	20.985	17,499,082
2025-06-19	19.820	19.880	18.780	18.810	18.619	6,436,000
2025-06-18	19.750	20.080	19.470	19.690	19.490	4,610,448
2025-06-17	20.090	20.580	19.700	19.950	19.747	7,302,932
2025-06-16	19.650	21.640	19.550	20.380	20.173	12,353,890
2025-06-13	19.880	20.190	18.880	19.970	19.767	11,528,559
2025-06-12	19.330	20.880	19.030	20.310	20.104	12,357,923
2025-06-11	18.900	19.670	18.590	19.520	19.322	10,487,350
2025-06-10	19.170	19.440	18.560	18.800	18.609	8,418,750
2025-06-09	17.800	19.300	17.660	19.160	18.965	13,626,034
2025-06-06	17.670	17.850	17.370	17.810	17.629	5,844,100
2025-06-05	18.140	18.430	17.540	17.680	17.500	8,657,179
2025-06-04	18.640	18.640	17.880	18.350	18.164	8,741,963
2025-06-03	17.450	18.770	17.450	18.330	18.144	9,659,063
2025-05-30	19.260	19.350	17.800	17.930	17.748	12,299,551
2025-05-29	17.300	20.500	17.300	19.380	19.183	15,963,773
2025-05-28	17.110	17.550	17.110	17.420	17.243	3,485,350
2025-05-27	17.750	17.780	17.290	17.430	17.253	5,807,100
2025-05-26	16.820	18.000	16.800	17.790	17.609	9,673,192
2025-05-23	16.760	17.080	16.700	16.800	16.629	6,356,742
2025-05-22	16.430	16.570	16.170	16.220	15.857	2,126,350
2025-05-21	16.400	16.680	16.090	16.530	16.160	3,532,550
2025-05-20	15.950	16.780	15.950	16.490	16.121	4,246,750
2025-05-19	15.710	16.020	15.590	15.990	15.632	1,899,200
2025-05-16	15.660	16.010	15.660	15.750	15.398	1,556,050
2025-05-15	15.720	15.840	15.480	15.700	15.349	1,812,299
2025-05-14	15.950	16.130	15.770	15.840	15.486	2,108,152
2025-05-13	16.350	16.360	16.000	16.050	15.691	2,153,852
2025-05-12	16.220	16.320	16.120	16.210	15.847	1,753,749
2025-05-09	16.400	16.440	16.100	16.150	15.789	2,051,049
2025-05-08	16.000	16.460	16.000	16.400	16.033	3,288,249
2025-05-07	16.060	16.510	15.810	16.130	15.769	3,988,307
2025-05-06	15.400	15.880	15.400	15.760	15.408	3,212,400
2025-04-30	15.430	15.560	15.250	15.300	14.958	2,570,550
2025-04-29	15.160	15.580	14.860	15.430	15.085	2,938,500

← NewerPage 6 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.