Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.800	15.820	15.290	15.360	15.016	2,222,399
2025-04-25	15.740	15.840	15.520	15.570	15.222	2,317,750
2025-04-24	15.940	16.050	15.600	15.800	15.447	2,398,600
2025-04-23	15.650	16.020	15.500	15.950	15.593	3,064,460
2025-04-22	15.840	15.900	15.470	15.570	15.222	2,913,879
2025-04-21	15.550	15.920	15.450	15.920	15.564	2,491,750
2025-04-18	15.460	15.750	15.300	15.660	15.310	2,448,550
2025-04-17	15.400	15.700	15.380	15.460	15.114	1,956,600
2025-04-16	15.710	15.960	15.220	15.540	15.192	2,900,600
2025-04-15	15.680	15.820	15.450	15.720	15.368	1,736,735
2025-04-14	15.620	15.860	15.570	15.670	15.320	3,015,560
2025-04-11	15.100	15.710	15.100	15.450	15.104	3,745,900
2025-04-10	15.150	15.730	15.150	15.290	14.948	5,176,850
2025-04-09	14.080	14.950	12.940	14.680	14.352	5,479,396
2025-04-08	14.420	15.220	13.960	14.500	14.176	5,534,689
2025-04-07	16.900	17.190	14.570	14.570	14.244	7,528,800
2025-04-03	17.570	18.350	17.430	18.210	17.803	8,286,117
2025-04-02	17.600	17.950	17.440	17.710	17.314	2,589,150
2025-04-01	17.370	17.980	17.370	17.660	17.265	3,568,687
2025-03-31	17.210	17.540	16.860	17.370	16.982	2,940,700
2025-03-28	18.080	18.120	17.350	17.400	17.011	3,122,354
2025-03-27	17.990	18.250	17.440	18.050	17.646	4,229,187
2025-03-26	17.580	18.100	17.420	17.950	17.549	3,438,104
2025-03-25	17.380	17.800	17.280	17.540	17.148	2,958,404
2025-03-24	18.020	18.140	16.910	17.410	17.021	4,289,700
2025-03-21	18.180	18.530	17.920	18.080	17.676	3,963,000
2025-03-20	18.010	18.350	17.880	18.250	17.842	2,967,150
2025-03-19	18.280	18.300	18.000	18.100	17.695	2,548,300
2025-03-18	18.120	18.330	18.000	18.260	17.852	3,359,500
2025-03-17	18.100	18.180	17.710	18.160	17.754	3,806,900
2025-03-14	17.540	18.030	17.270	18.000	17.597	4,091,000
2025-03-13	17.770	17.880	17.250	17.620	17.226	3,115,300
2025-03-12	17.460	17.930	17.400	17.810	17.412	3,666,650
2025-03-11	17.470	17.520	17.160	17.440	17.050	2,008,750
2025-03-10	17.750	17.830	17.470	17.580	17.187	2,209,000
2025-03-07	17.490	17.940	17.410	17.650	17.255	3,253,450
2025-03-06	17.470	17.580	17.360	17.520	17.128	2,333,450
2025-03-05	17.410	17.500	17.130	17.400	17.011	1,830,450
2025-03-04	16.960	17.400	16.910	17.370	16.982	1,920,250
2025-03-03	17.040	17.490	16.850	17.080	16.698	2,334,500
2025-02-28	17.680	17.740	16.910	16.940	16.561	2,831,609
2025-02-27	17.800	17.880	17.380	17.750	17.353	2,731,449
2025-02-26	17.670	18.030	17.550	17.800	17.402	3,103,000
2025-02-25	17.640	17.840	17.480	17.620	17.226	2,788,776
2025-02-24	17.600	18.040	17.340	17.800	17.402	4,370,800
2025-02-21	17.480	17.690	17.370	17.680	17.285	3,526,900
2025-02-20	17.560	17.570	17.330	17.530	17.138	3,144,250
2025-02-19	16.620	17.650	16.500	17.570	17.177	6,170,800
2025-02-18	16.860	17.050	16.380	16.680	16.307	2,059,850
2025-02-17	16.850	16.970	16.770	16.960	16.581	1,884,475
2025-02-14	16.850	16.980	16.700	16.820	16.444	1,906,250
2025-02-13	17.310	17.310	16.800	16.810	16.434	2,576,200
2025-02-12	17.190	17.510	17.030	17.270	16.884	2,887,900
2025-02-11	17.190	17.280	16.880	17.230	16.845	2,727,600
2025-02-10	17.200	17.330	16.940	17.120	16.737	2,417,050
2025-02-07	17.250	17.350	16.930	17.210	16.825	3,634,100
2025-02-06	16.890	17.260	16.870	17.250	16.864	2,824,085
2025-02-05	16.850	17.130	16.720	17.010	16.630	3,047,100
2025-01-27	17.000	17.170	16.830	16.850	16.473	2,335,848
2025-01-24	16.770	17.050	16.600	17.010	16.630	2,522,850

← NewerPage 7 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.