Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.970	17.290	16.820	16.830	16.454	3,186,260
2025-01-22	16.950	16.970	16.680	16.760	16.385	2,528,100
2025-01-21	16.910	17.050	16.690	16.950	16.571	3,414,900
2025-01-20	16.280	17.110	16.230	16.880	16.502	5,308,850
2025-01-17	15.980	16.180	15.890	16.050	15.691	2,270,450
2025-01-16	16.210	16.250	15.890	16.000	15.642	3,002,200
2025-01-15	16.210	16.630	16.010	16.140	15.779	5,059,200
2025-01-14	15.260	16.380	15.120	16.200	15.838	6,008,312
2025-01-13	14.790	15.100	14.400	14.980	14.645	1,799,350
2025-01-10	15.550	15.630	14.920	14.920	14.586	1,971,800
2025-01-09	15.430	15.650	15.320	15.420	15.075	1,806,450
2025-01-08	15.580	15.690	14.910	15.440	15.095	1,990,350
2025-01-07	14.990	15.580	14.830	15.580	15.232	2,577,351
2025-01-06	14.810	15.070	14.180	14.820	14.489	2,064,350
2025-01-03	15.560	15.780	14.820	14.850	14.518	2,470,601
2025-01-02	15.940	16.350	15.380	15.560	15.212	2,618,850
2024-12-31	16.740	16.890	16.100	16.150	15.789	2,174,500
2024-12-30	16.800	17.040	16.220	16.660	16.287	1,921,700
2024-12-27	16.600	16.980	16.590	16.780	16.405	1,684,899
2024-12-26	16.260	16.790	16.190	16.630	16.258	1,698,950
2024-12-25	16.590	16.700	16.100	16.240	15.877	2,308,498
2024-12-24	16.550	16.830	16.280	16.660	16.287	2,306,750
2024-12-23	17.270	17.390	16.230	16.290	15.926	2,955,448
2024-12-20	16.760	17.660	16.710	17.250	16.864	2,457,909
2024-12-19	16.550	16.850	16.400	16.760	16.385	1,465,615
2024-12-18	16.750	16.950	16.310	16.640	16.268	1,845,198
2024-12-17	17.510	17.620	16.660	16.730	16.356	3,365,213
2024-12-16	17.490	18.480	17.480	17.610	17.216	5,649,498
2024-12-13	17.720	17.820	17.420	17.420	17.030	2,465,461
2024-12-12	17.660	17.690	17.310	17.690	17.294	2,417,500
2024-12-11	17.550	17.700	17.280	17.440	17.050	2,629,300
2024-12-10	18.120	18.230	17.520	17.610	17.216	4,175,029
2024-12-09	17.720	17.850	17.390	17.660	17.265	2,511,350
2024-12-06	17.860	17.960	17.500	17.710	17.314	2,469,050
2024-12-05	17.440	17.960	17.350	17.750	17.353	3,132,900
2024-12-04	17.600	17.980	17.310	17.460	17.070	3,301,704
2024-12-03	17.540	17.770	17.360	17.600	17.206	2,555,458
2024-12-02	17.080	17.610	17.050	17.600	17.206	3,413,430
2024-11-29	16.850	17.090	16.600	17.010	16.630	2,380,130
2024-11-28	16.800	17.120	16.710	16.850	16.473	2,313,845
2024-11-27	16.600	16.840	16.070	16.840	16.463	2,254,975
2024-11-26	16.810	17.000	16.480	16.570	16.199	2,122,804
2024-11-25	16.300	16.870	16.300	16.850	16.473	2,924,205
2024-11-22	17.050	17.170	16.220	16.220	15.857	2,693,100
2024-11-21	17.040	17.330	16.910	17.160	16.776	1,963,450
2024-11-20	16.900	17.240	16.730	17.130	16.747	2,451,500
2024-11-19	16.270	16.870	16.270	16.870	16.493	2,633,946
2024-11-18	16.820	17.050	16.040	16.210	15.847	3,439,845
2024-11-15	17.210	17.550	16.750	16.830	16.454	3,226,700
2024-11-14	17.770	17.930	17.150	17.250	16.864	3,000,050
2024-11-13	17.690	17.880	17.250	17.860	17.461	3,533,150
2024-11-12	18.420	18.420	17.720	17.910	17.509	4,943,050
2024-11-11	17.500	18.380	17.500	18.310	17.900	5,565,150
2024-11-08	17.610	17.800	17.380	17.410	17.021	4,586,250
2024-11-07	17.300	17.660	17.190	17.580	17.187	4,118,050
2024-11-06	17.760	17.920	17.340	17.450	17.060	4,638,202
2024-11-05	17.460	17.790	17.300	17.700	17.304	4,547,900
2024-11-04	17.380	17.600	17.230	17.440	17.050	3,796,332
2024-11-01	18.540	18.940	17.250	17.320	16.933	7,463,123
2024-10-31	18.500	19.160	18.180	18.820	18.399	9,700,811

← NewerPage 8 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.