Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.550	15.390	14.360	15.370	15.213	19,710,947
2026-07-21	15.060	15.520	14.270	14.950	14.797	17,902,094
2026-07-20	14.990	15.490	14.790	15.100	14.945	20,268,850
2026-07-17	14.820	15.890	14.580	15.720	15.559	26,724,863
2026-07-16	13.640	15.560	13.640	15.200	15.044	22,772,854
2026-07-15	13.420	13.900	13.360	13.630	13.490	6,075,276
2026-07-14	13.300	13.480	13.090	13.420	13.283	4,629,044
2026-07-13	13.930	13.960	13.290	13.300	13.164	5,437,642
2026-07-10	13.850	14.300	13.580	13.910	13.768	5,669,534
2026-07-09	13.800	13.960	13.460	13.870	13.728	4,854,146
2026-07-08	13.950	14.120	13.730	13.780	13.639	3,424,882
2026-07-07	14.470	14.570	13.980	13.990	13.847	3,852,670
2026-07-06	14.650	14.870	14.340	14.460	14.312	4,817,728
2026-07-03	14.430	14.930	14.420	14.770	14.619	6,520,282
2026-07-02	14.460	14.770	14.410	14.430	14.282	5,864,963
2026-07-01	13.880	14.980	13.880	14.650	14.500	10,103,577
2026-06-30	13.750	14.100	13.540	13.940	13.797	5,924,558
2026-06-29	13.780	13.880	13.440	13.750	13.609	5,726,156
2026-06-26	14.150	14.270	13.770	13.780	13.639	6,917,473
2026-06-25	14.640	14.750	14.120	14.300	14.154	6,947,090
2026-06-24	15.280	15.280	14.500	14.700	14.549	8,401,664
2026-06-23	15.600	15.770	15.250	15.290	15.133	7,271,984
2026-06-22	15.210	15.910	15.030	15.850	15.688	10,295,424
2026-06-18	15.600	15.740	15.180	15.420	15.262	6,780,584
2026-06-17	15.460	16.130	15.410	15.740	15.579	9,258,082
2026-06-16	15.400	15.590	15.000	15.540	15.381	6,461,124
2026-06-15	15.230	15.450	15.180	15.400	15.242	5,540,396
2026-06-12	15.280	15.400	15.010	15.110	14.955	5,411,990
2026-06-11	15.020	15.770	14.880	15.000	14.846	6,428,632
2026-06-10	15.550	15.700	15.010	15.240	15.084	5,684,428
2026-06-09	15.850	15.910	15.540	15.720	15.559	4,327,752
2026-06-08	15.800	16.260	15.540	15.730	15.569	6,669,705
2026-06-05	15.910	16.400	15.570	16.260	16.093	7,577,360
2026-06-04	16.400	16.470	15.740	15.900	15.737	7,122,448
2026-06-03	16.740	16.980	16.300	16.470	16.301	7,167,812
2026-06-02	17.390	17.540	16.860	16.900	16.727	6,522,562
2026-06-01	17.110	17.780	17.060	17.590	17.410	6,664,738
2026-05-29	17.250	17.650	17.080	17.180	17.004	6,841,143
2026-05-28	24.500	24.660	23.690	24.330	16.933	7,280,277
2026-05-27	24.510	25.390	24.300	24.490	17.045	9,666,212
2026-05-26	24.830	24.930	23.910	24.790	17.254	9,966,316
2026-05-25	24.900	25.150	24.480	25.080	17.455	9,276,270
2026-05-22	25.360	25.600	24.500	24.840	17.288	13,294,736
2026-05-21	26.410	26.750	25.270	25.360	17.650	16,855,475
2026-05-20	27.870	27.950	26.470	26.500	18.444	20,765,337
2026-05-19	28.200	28.770	27.710	28.450	19.801	19,274,436
2026-05-18	27.100	28.580	26.780	28.520	19.850	25,369,810
2026-05-15	26.370	27.870	26.360	27.370	19.049	27,444,117
2026-05-14	26.000	26.930	25.450	26.020	18.110	18,628,616
2026-05-13	26.000	26.540	25.590	26.390	18.367	19,855,533
2026-05-12	25.810	25.810	25.110	25.180	17.525	8,003,040
2026-05-11	25.770	26.060	25.400	25.810	17.963	10,029,295
2026-05-08	25.240	25.790	25.120	25.730	17.908	9,640,886
2026-05-07	25.110	25.360	24.900	25.350	17.643	8,468,708
2026-05-06	24.900	25.350	24.880	25.030	17.421	7,911,006
2026-04-30	24.820	24.980	24.680	24.780	17.247	5,071,624
2026-04-29	24.680	25.130	24.660	24.850	17.295	7,395,346
2026-04-28	25.420	25.660	24.820	24.910	17.337	12,743,739
2026-04-27	24.300	24.740	24.060	24.670	17.170	5,631,276
2026-04-24	24.450	24.550	24.050	24.340	16.940	4,772,738

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1600 CNY
2026-05-29	0.3780 CNY
2025-01-16	0.1100 CNY
2024-10-15	0.1600 CNY
2024-06-27	0.6000 CNY
2023-06-02	0.3000 CNY
2022-06-14	0.5000 CNY
2021-05-25	0.3500 CNY
2020-05-21	0.3000 CNY
2019-06-18	0.4984 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.