Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	26.400	27.200	26.250	27.140	26.098	4,464,860
2024-04-30	26.000	26.400	25.650	26.010	25.012	3,728,500
2024-04-29	24.600	26.180	24.260	26.000	25.002	6,308,000
2024-04-26	24.180	24.850	24.170	24.650	23.704	5,040,627
2024-04-25	24.310	24.560	23.980	24.190	23.262	3,854,800
2024-04-24	24.700	25.200	24.350	24.590	23.646	5,886,100
2024-04-23	24.400	24.900	24.220	24.860	23.906	6,666,117
2024-04-22	24.200	24.980	23.790	24.210	23.281	9,152,152
2024-04-19	24.580	25.950	24.220	24.850	23.896	17,996,677
2024-04-18	23.050	23.370	22.610	22.760	21.887	2,889,700
2024-04-17	22.210	22.930	22.210	22.860	21.983	3,776,174
2024-04-16	22.540	23.090	21.400	21.870	21.031	6,787,830
2024-04-15	22.500	24.070	22.500	23.490	22.589	5,720,200
2024-04-12	22.590	23.060	22.380	22.480	21.617	3,020,900
2024-04-11	23.440	23.630	22.380	22.530	21.665	4,898,675
2024-04-10	23.970	24.370	23.260	23.630	22.723	5,048,061
2024-04-09	23.300	24.150	22.810	24.110	23.185	6,210,147
2024-04-08	22.290	23.370	22.050	23.300	22.406	6,207,500
2024-04-03	22.210	22.580	21.910	22.490	21.627	3,371,122
2024-04-02	22.710	22.710	22.120	22.210	21.358	2,893,027
2024-04-01	22.000	22.710	21.720	22.710	21.838	4,831,060
2024-03-29	22.600	22.600	22.020	22.020	21.175	1,664,850
2024-03-28	22.620	22.650	22.170	22.380	21.521	4,139,190
2024-03-27	22.180	22.790	22.150	22.670	21.800	3,886,600
2024-03-26	22.500	22.630	21.970	22.280	21.425	3,366,400
2024-03-25	23.180	23.420	22.410	22.430	21.569	3,991,946
2024-03-22	23.610	23.660	22.880	23.110	22.223	3,423,100
2024-03-21	24.250	24.360	23.620	23.670	22.762	3,132,140
2024-03-20	24.430	24.570	23.950	24.260	23.329	3,519,890
2024-03-19	24.970	24.990	24.350	24.430	23.492	3,993,800
2024-03-18	25.500	25.500	24.230	25.200	24.233	5,062,080
2024-03-15	26.000	26.270	25.120	25.450	24.473	2,772,018
2024-03-14	26.250	26.680	25.860	26.080	25.079	1,971,400
2024-03-13	26.480	26.480	25.810	26.020	25.021	1,622,360
2024-03-12	25.750	26.550	25.640	26.400	25.387	3,048,451
2024-03-11	24.780	25.850	24.250	25.750	24.762	3,116,645
2024-03-08	24.980	25.100	24.260	24.810	23.858	1,942,169
2024-03-07	25.540	25.800	24.660	24.980	24.021	4,396,309
2024-03-06	25.660	25.990	24.170	25.950	24.954	6,263,987
2024-03-05	26.600	26.760	25.550	25.840	24.848	2,944,836
2024-03-04	27.290	27.600	26.510	26.880	25.848	2,556,200
2024-03-01	27.490	27.610	26.650	27.230	26.185	2,656,100
2024-02-29	26.710	27.900	26.710	27.550	26.493	3,390,300
2024-02-28	28.000	29.700	26.700	26.700	25.675	3,317,887
2024-02-27	27.700	28.500	27.030	28.160	27.079	2,544,000
2024-02-26	26.700	28.280	26.310	27.770	26.704	1,958,047
2024-02-23	27.000	27.080	26.190	26.800	25.772	1,564,221
2024-02-22	27.500	27.750	26.600	27.050	26.012	2,048,620
2024-02-21	27.490	28.560	27.030	27.730	26.666	1,267,643
2024-02-20	27.130	28.160	26.580	27.690	26.627	1,804,039
2024-02-19	27.590	28.300	26.660	27.470	26.416	2,347,278
2024-02-08	25.990	28.800	25.300	28.010	26.935	2,500,245
2024-02-07	26.290	27.870	25.800	26.100	25.098	2,871,290
2024-02-06	24.110	27.660	23.210	26.400	25.387	2,511,796
2024-02-05	23.760	25.270	23.000	24.400	23.464	3,276,154
2024-02-02	24.430	24.950	23.090	23.900	22.983	2,195,200
2024-02-01	24.660	26.370	24.020	24.440	23.502	2,049,300
2024-01-31	25.360	25.380	24.050	24.690	23.742	2,659,400
2024-01-30	25.850	26.000	25.100	25.180	24.214	1,327,300
2024-01-29	27.360	27.680	26.000	26.030	25.031	1,687,715

← NewerPage 11 of 21 · 1,213 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.