Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.570	15.710	15.430	15.560	15.262	4,038,600
2024-07-26	15.810	15.910	15.570	15.660	15.360	4,608,156
2024-07-25	15.570	15.980	15.330	15.780	15.478	5,363,100
2024-07-24	15.900	16.070	15.560	15.620	15.321	7,174,480
2024-07-23	16.830	16.860	15.910	15.960	15.654	7,971,460
2024-07-22	17.170	17.240	16.780	16.860	16.537	5,266,500
2024-07-19	17.190	17.320	16.950	17.170	16.841	4,194,260
2024-07-18	17.250	17.270	16.850	17.230	16.900	4,407,160
2024-07-17	17.150	17.630	16.920	17.370	17.037	4,292,429
2024-07-16	17.340	17.490	16.990	17.070	16.743	3,791,500
2024-07-15	17.690	17.760	17.250	17.300	16.969	3,518,529
2024-07-12	18.100	18.310	17.510	17.690	17.351	4,364,300
2024-07-11	17.920	18.220	17.580	18.030	17.685	5,711,600
2024-07-10	17.710	17.840	17.250	17.560	17.224	5,414,515
2024-07-09	18.080	18.100	17.220	17.770	17.430	6,093,246
2024-07-08	18.480	18.780	17.840	17.960	17.616	4,733,159
2024-07-05	18.200	18.640	17.940	18.570	18.215	3,725,112
2024-07-04	19.000	19.120	18.060	18.190	17.842	3,831,350
2024-07-03	19.390	19.500	18.920	18.970	18.607	2,499,200
2024-07-02	20.130	20.130	19.250	19.420	19.048	4,062,300
2024-07-01	20.500	20.690	19.830	20.140	19.754	4,472,399
2024-06-28	20.640	20.790	20.230	20.310	19.921	1,905,500
2024-06-27	21.090	21.160	20.660	20.710	20.314	1,862,246
2024-06-26	20.600	21.200	20.500	21.050	20.647	2,630,300
2024-06-25	20.850	21.000	20.000	20.630	20.235	5,431,142
2024-06-24	21.980	22.030	20.620	20.740	20.343	3,576,500
2024-06-21	22.190	22.540	22.030	22.180	21.755	1,553,671
2024-06-20	22.690	22.910	22.150	22.150	21.726	1,991,000
2024-06-19	22.980	23.030	22.620	22.620	22.187	1,083,800
2024-06-18	23.240	23.320	22.680	22.890	22.452	1,761,408
2024-06-17	22.760	23.420	22.760	23.200	22.756	1,347,800
2024-06-14	23.070	23.380	22.780	23.010	22.570	1,610,325
2024-06-13	23.300	23.550	22.940	23.040	22.599	1,497,900
2024-06-12	23.060	23.800	22.950	23.500	23.050	2,676,100
2024-06-11	22.470	23.180	22.340	23.060	22.619	1,967,857
2024-06-07	22.790	23.060	22.380	22.640	22.207	2,214,500
2024-06-06	23.380	23.580	22.470	22.600	22.167	2,594,500
2024-06-05	23.560	24.070	23.200	23.250	22.805	2,267,400
2024-06-04	23.400	23.950	23.400	23.820	23.364	1,929,600
2024-06-03	24.520	24.580	23.430	23.580	23.129	3,488,298
2024-05-31	24.280	24.770	24.200	24.580	24.109	2,167,900
2024-05-30	24.200	24.570	23.980	24.140	23.678	1,094,700
2024-05-29	24.330	24.530	24.200	24.400	23.933	1,144,780
2024-05-28	24.750	24.890	24.250	24.390	23.923	2,038,200
2024-05-27	24.240	25.330	24.110	24.980	24.502	3,777,149
2024-05-24	24.400	24.740	24.240	24.290	23.825	1,262,600
2024-05-23	24.650	25.090	24.420	24.470	24.002	2,043,900
2024-05-22	24.970	25.070	24.450	24.670	24.198	2,025,200
2024-05-21	25.100	25.250	24.610	24.700	24.227	2,189,970
2024-05-20	25.310	25.750	25.150	25.500	24.521	2,068,300
2024-05-17	25.570	25.870	25.070	25.280	24.310	2,834,850
2024-05-16	25.990	26.100	25.430	25.590	24.608	2,444,200
2024-05-15	26.650	26.690	25.800	25.900	24.906	2,365,106
2024-05-14	26.600	27.470	26.380	26.650	25.627	2,749,066
2024-05-13	26.160	27.090	26.100	26.950	25.916	3,238,811
2024-05-10	26.750	26.770	26.260	26.380	25.368	1,637,785
2024-05-09	26.340	26.890	26.100	26.550	25.531	2,585,400
2024-05-08	26.810	26.990	26.180	26.300	25.291	3,441,600
2024-05-07	27.090	27.580	26.650	26.820	25.791	4,594,225
2024-05-06	26.400	27.200	26.250	27.140	26.098	4,464,860

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-20	0.2600 CNY
2024-05-21	0.5000 CNY
2023-05-19	0.4800 CNY
2022-05-30	0.3800 CNY
2021-06-15	0.4900 CNY
2020-05-25	0.5000 CNY
2019-05-23	0.2800 CNY

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