Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.610	29.900	29.550	29.770	20.720	6,325,658
2025-10-23	29.590	29.630	29.160	29.520	20.546	5,653,394
2025-10-22	29.630	29.830	29.500	29.590	20.594	5,544,887
2025-10-21	29.700	30.200	29.520	29.890	20.803	8,036,191
2025-10-20	29.900	29.900	29.260	29.500	20.532	6,896,544
2025-10-17	30.110	30.470	29.300	29.430	20.483	12,604,718
2025-10-16	29.900	29.960	29.370	29.710	20.678	6,865,073
2025-10-15	29.730	30.150	29.530	30.100	20.949	7,326,379
2025-10-14	30.360	30.550	29.410	29.530	20.553	11,283,740
2025-10-13	29.220	30.380	29.010	30.340	21.116	13,728,279
2025-10-10	32.580	32.600	31.200	31.290	21.777	16,606,779
2025-10-09	32.480	33.890	32.320	33.130	23.058	26,693,524
2025-09-30	31.000	32.350	30.860	32.140	22.369	15,345,365
2025-09-29	30.850	30.950	30.290	30.860	21.478	7,613,845
2025-09-26	31.480	31.500	30.860	30.860	21.478	10,145,884
2025-09-25	31.810	32.380	31.650	31.660	22.035	10,228,716
2025-09-24	31.600	31.980	31.280	31.900	22.202	10,890,361
2025-09-23	33.140	33.200	31.030	31.790	22.125	17,553,066
2025-09-22	33.150	33.920	32.810	33.170	23.086	12,093,736
2025-09-19	33.650	33.840	32.700	33.020	22.981	14,640,872
2025-09-18	34.650	34.750	33.330	33.710	23.462	24,128,442
2025-09-17	35.480	35.900	34.820	34.900	24.290	21,387,791
2025-09-16	34.800	35.350	34.250	35.250	24.534	16,807,021
2025-09-15	34.400	35.660	34.300	34.850	24.255	19,756,441
2025-09-12	34.660	35.260	34.290	34.290	23.865	12,534,432
2025-09-11	33.750	34.980	33.220	34.700	24.151	15,475,355
2025-09-10	33.420	34.580	33.330	34.020	23.677	11,880,959
2025-09-09	34.690	34.690	33.470	33.570	23.364	14,351,464
2025-09-08	34.800	35.290	34.440	35.040	24.387	11,103,805
2025-09-05	34.050	34.980	33.360	34.960	24.332	15,338,211
2025-09-04	33.820	35.000	33.400	34.180	23.789	19,445,487
2025-09-03	34.800	35.280	33.620	33.700	23.455	12,005,973
2025-09-02	35.680	35.770	34.130	34.560	24.053	17,516,218
2025-09-01	36.040	36.660	35.630	35.790	24.909	15,337,315
2025-08-29	36.760	36.860	35.900	36.040	25.083	15,062,915
2025-08-28	36.700	37.300	35.480	36.750	25.578	30,160,451
2025-08-27	37.630	39.280	37.100	37.300	25.960	41,442,391
2025-08-26	36.300	38.050	36.090	37.410	26.037	32,186,250
2025-08-25	36.540	37.800	36.270	37.220	25.905	31,789,408
2025-08-22	35.820	36.590	35.300	36.300	25.264	19,861,455
2025-08-21	36.300	37.480	35.850	36.180	25.181	26,653,705
2025-08-20	35.960	37.000	35.880	36.600	25.473	25,364,753
2025-08-19	36.710	36.730	35.680	36.230	25.216	23,981,751
2025-08-18	35.220	36.870	35.220	36.710	25.550	34,855,951
2025-08-15	34.970	35.500	34.960	35.220	24.513	25,002,827
2025-08-14	34.500	35.900	33.700	35.180	24.485	36,999,255
2025-08-13	34.670	34.750	34.030	34.500	24.012	15,965,971
2025-08-12	34.430	34.600	34.000	34.420	23.956	16,677,969
2025-08-11	32.880	34.740	32.800	34.250	23.838	27,103,428
2025-08-08	33.600	33.600	32.900	32.910	22.905	12,434,431
2025-08-07	33.590	34.270	33.540	33.760	23.497	14,021,736
2025-08-06	33.480	33.740	33.230	33.730	23.476	10,552,551
2025-08-05	33.500	33.660	33.300	33.480	23.302	7,561,089
2025-08-04	32.940	33.500	32.420	33.440	23.274	9,124,107
2025-08-01	33.660	33.680	33.000	33.170	23.086	9,373,290
2025-07-31	33.520	33.880	33.340	33.500	23.316	10,992,039
2025-07-30	33.720	33.780	33.200	33.330	23.197	10,236,137
2025-07-29	34.300	34.320	33.540	33.780	23.510	15,206,653
2025-07-28	35.140	35.140	34.370	34.490	24.005	14,562,794
2025-07-25	34.120	35.290	34.010	34.850	24.255	24,078,087

← NewerPage 5 of 21 · 1,217 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.