Dongrui Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 15.970 | 16.850 | 15.350 | 15.460 | 15.460 | 21,849,781 |
| 2026-10-21 | 14.520 | 15.960 | 14.260 | 15.960 | 15.960 | 15,864,926 |
| 2026-10-20 | 14.740 | 15.470 | 14.420 | 14.510 | 14.510 | 14,982,099 |
| 2026-10-19 | 14.400 | 14.560 | 13.840 | 14.060 | 14.060 | 7,182,393 |
| 2026-10-16 | 13.720 | 14.530 | 13.570 | 14.130 | 14.130 | 9,066,120 |
| 2026-10-15 | 13.850 | 13.970 | 13.300 | 13.560 | 13.560 | 9,120,300 |
| 2026-10-14 | 14.330 | 14.500 | 14.050 | 14.130 | 14.130 | 6,038,496 |
| 2026-10-13 | 14.200 | 14.730 | 14.010 | 14.330 | 14.330 | 8,595,211 |
| 2026-10-12 | 14.770 | 15.070 | 14.310 | 14.400 | 14.400 | 9,194,333 |
| 2026-10-09 | 15.400 | 15.560 | 14.780 | 14.940 | 14.940 | 9,045,040 |
| 2026-10-08 | 15.520 | 15.960 | 15.290 | 15.360 | 15.360 | 10,759,876 |
| 2026-09-30 | 16.030 | 17.260 | 15.600 | 15.820 | 15.820 | 17,216,400 |
| 2026-09-29 | 16.290 | 16.490 | 15.560 | 15.720 | 15.720 | 14,395,140 |
| 2026-09-28 | 14.950 | 16.130 | 14.600 | 16.130 | 16.130 | 13,817,063 |
| 2026-09-24 | 15.930 | 16.000 | 14.510 | 14.660 | 14.660 | 15,420,712 |
| 2026-09-23 | 16.360 | 16.680 | 15.920 | 16.020 | 16.020 | 11,609,612 |
| 2026-09-22 | 16.000 | 16.480 | 15.810 | 16.300 | 16.300 | 15,994,813 |
Page 1 of 1 · 17 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.