Dongrui Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 37.530 | 38.010 | 37.510 | 37.610 | 31.148 | 1,262,009 |
| 2021-11-08 | 37.950 | 38.370 | 37.490 | 37.530 | 31.082 | 1,636,781 |
| 2021-11-05 | 38.640 | 39.150 | 38.110 | 38.190 | 31.629 | 2,065,819 |
| 2021-11-04 | 38.000 | 39.000 | 37.850 | 38.600 | 31.968 | 2,833,017 |
| 2021-11-03 | 36.800 | 38.840 | 36.720 | 38.520 | 31.902 | 4,072,484 |
| 2021-11-02 | 36.800 | 37.500 | 36.520 | 37.000 | 30.643 | 2,037,343 |
| 2021-11-01 | 36.450 | 37.200 | 35.900 | 36.880 | 30.544 | 1,744,280 |
| 2021-10-29 | 36.190 | 37.000 | 36.060 | 36.520 | 30.246 | 1,611,973 |
| 2021-10-28 | 37.310 | 37.310 | 35.980 | 36.050 | 29.856 | 2,447,778 |
| 2021-10-27 | 38.150 | 38.480 | 37.330 | 37.460 | 31.024 | 2,192,348 |
| 2021-10-26 | 38.400 | 38.800 | 37.800 | 38.130 | 31.579 | 1,937,584 |
| 2021-10-25 | 39.800 | 40.280 | 38.410 | 38.600 | 31.968 | 2,833,578 |
| 2021-10-22 | 38.410 | 39.230 | 37.800 | 37.970 | 31.446 | 2,362,685 |
| 2021-10-21 | 38.860 | 39.330 | 38.160 | 38.400 | 31.803 | 2,317,317 |
| 2021-10-20 | 39.610 | 40.300 | 38.760 | 38.880 | 32.200 | 3,418,355 |
| 2021-10-19 | 37.760 | 40.880 | 37.480 | 39.900 | 33.045 | 6,548,667 |
| 2021-10-18 | 37.560 | 38.350 | 36.510 | 37.950 | 31.430 | 2,740,319 |
| 2021-10-15 | 39.940 | 41.160 | 37.200 | 37.610 | 31.148 | 5,773,712 |
| 2021-10-14 | 40.260 | 41.550 | 39.650 | 40.970 | 33.931 | 4,668,062 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.2400 CNY |
| 2021-06-25 | 0.9996 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.