Doctorglasses Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.570	14.740	14.370	14.410	14.410	4,963,850
2026-10-21	14.670	14.890	14.530	14.660	14.660	5,702,540
2026-10-20	14.010	14.830	13.940	14.650	14.650	10,264,803
2026-10-19	13.740	14.030	13.670	13.940	13.940	5,170,608
2026-10-16	14.330	14.470	13.720	13.850	13.850	7,210,977
2026-10-15	14.100	14.420	14.010	14.140	14.140	5,112,896
2026-10-14	14.630	14.660	14.290	14.430	14.430	4,391,846
2026-10-13	14.410	14.700	14.100	14.630	14.630	5,982,184
2026-10-12	14.670	14.790	14.400	14.620	14.620	5,354,920
2026-10-09	14.150	14.760	13.800	14.670	14.670	8,737,617
2026-10-08	14.630	14.680	13.980	14.150	14.150	5,483,655
2026-09-30	14.900	14.900	14.580	14.580	14.580	4,170,390
2026-09-29	14.670	14.920	14.540	14.800	14.800	4,457,308
2026-09-28	15.160	15.270	14.680	14.740	14.740	4,687,049
2026-09-24	15.400	15.480	15.120	15.160	15.160	4,884,357
2026-09-23	15.650	15.690	15.210	15.410	15.410	11,127,820
2026-09-22	15.800	16.440	15.640	15.650	15.650	19,398,686
2026-09-21	15.180	15.580	15.090	15.500	15.500	8,163,519
2026-09-18	14.740	15.260	14.730	15.160	15.160	11,206,294
2026-09-17	14.200	14.930	14.130	14.810	14.810	8,818,050
2026-09-16	14.080	14.270	13.940	14.190	14.190	3,941,914
2026-09-15	14.340	14.460	14.070	14.070	14.070	3,893,074
2026-09-14	14.080	14.460	14.080	14.350	14.350	3,990,486
2026-09-11	14.650	14.730	14.100	14.290	14.290	6,723,132
2026-09-10	15.090	15.120	14.780	14.800	14.800	4,908,404
2026-09-09	15.480	15.500	15.110	15.210	15.210	5,349,718
2026-09-08	15.720	15.750	15.540	15.620	15.460	6,021,566
2026-09-07	15.750	15.980	15.590	15.720	15.559	7,061,140
2026-09-04	15.880	16.220	15.720	15.840	15.678	10,833,562
2026-09-03	16.170	16.180	15.580	15.660	15.500	10,849,627
2026-09-02	15.950	16.580	15.870	16.080	15.915	19,229,008
2026-09-01	15.550	16.280	15.510	16.080	15.915	18,478,535
2026-08-31	14.910	15.780	14.830	15.720	15.559	14,622,065
2026-08-28	15.150	15.220	14.830	14.830	14.678	6,961,407
2026-08-27	14.880	14.910	14.730	14.820	14.668	4,756,361
2026-08-26	14.670	14.930	14.590	14.830	14.678	6,094,273
2026-08-25	14.280	14.800	14.200	14.730	14.579	6,461,943
2026-08-24	14.590	15.100	14.300	14.350	14.203	7,151,445
2026-08-21	14.610	14.950	14.370	14.730	14.579	8,304,345
2026-08-20	14.350	14.920	14.300	14.730	14.579	7,522,836
2026-08-19	14.860	14.860	14.150	14.190	14.045	6,911,541
2026-08-18	15.000	15.080	14.660	14.950	14.797	5,506,336
2026-08-17	14.970	15.060	14.640	15.040	14.886	5,304,326
2026-08-14	15.180	15.280	14.600	14.830	14.678	9,257,022
2026-08-13	15.640	15.830	15.120	15.130	14.975	9,045,052
2026-08-12	15.610	15.740	15.500	15.640	15.480	6,615,342
2026-08-11	15.880	15.980	15.650	15.700	15.539	7,592,158
2026-08-10	15.610	16.090	15.540	15.870	15.707	11,040,337
2026-08-07	15.890	15.890	15.430	15.680	15.519	9,265,620
2026-08-06	15.910	16.080	15.590	15.760	15.599	12,462,302
2026-08-05	15.940	16.250	15.750	16.130	15.965	21,251,252
2026-08-04	15.840	16.450	15.710	16.110	15.945	19,443,844
2026-08-03	15.960	16.080	15.520	15.840	15.678	15,235,588
2026-07-31	14.800	16.500	14.780	15.990	15.826	30,001,264
2026-07-30	14.930	15.360	14.810	14.950	14.797	16,430,867
2026-07-29	13.950	15.600	13.870	15.110	14.955	23,720,207
2026-07-28	13.620	14.150	13.510	13.920	13.777	7,194,741
2026-07-27	13.450	13.930	13.180	13.880	13.738	9,171,539
2026-07-24	14.460	14.600	13.650	13.650	13.510	14,966,558
2026-07-23	15.100	15.170	14.420	14.720	14.569	16,500,381

Page 1 of 2 · 61 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.