Doright Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.440	18.970	17.900	18.140	17.734	7,218,244
2024-10-29	18.900	19.770	18.200	18.330	17.920	11,803,170
2024-10-28	17.200	19.700	17.080	18.890	18.468	13,790,409
2024-10-25	17.000	17.130	16.690	17.060	16.678	4,519,150
2024-10-24	16.770	17.010	16.630	16.720	16.346	3,356,350
2024-10-23	16.910	17.300	16.720	16.820	16.444	7,259,348
2024-10-22	18.020	18.300	17.150	17.220	16.835	12,953,309
2024-10-21	16.160	17.190	15.920	17.170	16.786	8,725,450
2024-10-18	15.270	16.300	15.200	16.110	15.750	6,960,865
2024-10-17	14.970	16.480	14.970	15.390	15.046	6,771,950
2024-10-16	14.780	15.180	14.780	14.910	14.577	2,282,300
2024-10-15	15.190	15.480	14.950	14.960	14.625	3,218,785
2024-10-14	15.000	15.170	14.680	15.150	14.811	3,237,435
2024-10-11	15.550	15.680	14.590	14.770	14.440	3,836,800
2024-10-10	15.910	16.170	15.430	15.710	15.359	4,705,050
2024-10-09	16.950	17.040	15.500	15.590	15.241	6,869,496
2024-10-08	18.260	18.490	16.210	17.640	17.245	10,767,601
2024-09-30	13.970	15.650	13.950	15.530	15.183	8,335,650
2024-09-27	12.800	13.700	12.800	13.560	13.257	5,304,565
2024-09-26	12.350	12.680	12.210	12.670	12.387	2,393,750
2024-09-25	12.400	12.650	12.330	12.360	12.084	2,691,265
2024-09-24	11.920	12.320	11.920	12.300	12.025	1,911,737
2024-09-23	11.850	12.010	11.750	11.920	11.653	1,030,486
2024-09-20	12.070	12.070	11.790	11.850	11.585	1,334,355
2024-09-19	11.830	12.200	11.820	12.080	11.810	1,789,700
2024-09-18	11.860	11.950	11.550	11.760	11.497	1,265,300
2024-09-13	12.100	12.180	11.850	11.850	11.585	1,348,000
2024-09-12	12.300	12.460	12.060	12.090	11.820	1,447,921
2024-09-11	12.330	12.400	12.200	12.300	12.025	1,048,600
2024-09-10	12.230	12.370	12.000	12.340	12.064	1,438,500
2024-09-09	12.170	12.370	12.010	12.210	11.937	1,466,625
2024-09-06	12.660	12.780	12.180	12.200	11.927	2,176,445
2024-09-05	12.580	12.650	12.450	12.650	12.367	1,829,550
2024-09-04	12.550	12.670	12.400	12.450	12.172	2,074,454
2024-09-03	12.750	12.930	12.530	12.620	12.338	2,567,000
2024-09-02	13.000	13.220	12.670	12.680	12.396	3,441,569
2024-08-30	12.850	13.300	12.760	13.100	12.807	4,570,419
2024-08-29	12.730	13.010	12.450	12.920	12.631	5,382,450
2024-08-28	12.850	13.450	12.820	13.400	13.100	2,516,850
2024-08-27	13.190	13.220	12.900	12.930	12.641	1,407,655
2024-08-26	12.700	13.260	12.700	13.170	12.875	1,461,050
2024-08-23	12.970	13.010	12.710	12.900	12.612	1,305,400
2024-08-22	13.230	13.400	12.950	12.950	12.660	1,263,900
2024-08-21	13.160	13.330	13.010	13.220	12.924	914,200
2024-08-20	13.330	13.440	13.070	13.160	12.866	1,607,000
2024-08-19	13.610	13.660	13.300	13.370	13.071	2,157,400
2024-08-16	13.550	13.880	13.430	13.610	13.306	3,678,959
2024-08-15	13.490	13.580	13.150	13.520	13.218	2,071,200
2024-08-14	13.440	13.620	13.350	13.390	13.091	1,556,750
2024-08-13	13.100	13.480	13.050	13.440	13.139	3,065,000
2024-08-12	13.480	13.700	12.930	13.120	12.827	3,816,776
2024-08-09	13.360	13.450	13.110	13.110	12.817	1,266,900
2024-08-08	13.460	13.500	13.020	13.210	12.915	1,495,200
2024-08-07	13.420	13.550	13.350	13.420	13.120	1,549,323
2024-08-06	13.070	13.480	13.070	13.410	13.110	1,741,250
2024-08-05	13.550	13.640	12.910	13.020	12.729	2,365,450
2024-08-02	14.220	14.250	13.600	13.660	13.355	1,895,219
2024-08-01	14.050	14.170	13.920	14.050	13.736	1,683,600
2024-07-31	13.540	14.030	13.520	14.000	13.687	2,500,459
2024-07-30	13.640	13.790	13.400	13.590	13.286	1,329,600

← NewerPage 9 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.