Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.830	28.220	25.460	28.100	27.022	3,050,561
2024-01-24	25.280	25.940	24.510	25.850	24.858	2,113,213
2024-01-23	24.620	25.720	23.450	25.250	24.281	2,647,263
2024-01-22	26.730	26.730	24.220	24.630	23.685	1,594,412
2024-01-19	26.150	26.800	26.050	26.440	25.425	1,804,703
2024-01-18	26.200	26.510	25.210	26.230	25.223	1,369,500
2024-01-17	27.290	27.290	26.220	26.250	25.243	1,472,600
2024-01-16	27.600	27.780	26.700	27.150	26.108	2,387,200
2024-01-15	27.640	28.380	27.350	27.650	26.589	1,129,700
2024-01-12	27.800	28.480	27.500	27.520	26.464	2,388,797
2024-01-11	28.200	28.370	27.360	27.760	26.695	2,416,344
2024-01-10	28.870	28.980	28.030	28.140	27.060	1,244,350
2024-01-09	28.500	29.680	28.500	28.940	27.829	1,675,300
2024-01-08	28.800	29.190	28.280	28.500	27.406	1,950,200
2024-01-05	30.200	30.230	28.790	29.000	27.887	1,662,600
2024-01-04	30.450	30.450	29.680	30.200	29.041	1,874,690
2024-01-03	30.340	31.840	30.100	30.440	29.272	3,445,028
2024-01-02	29.450	31.080	29.170	30.490	29.320	3,611,264
2023-12-29	28.380	29.970	28.280	29.450	28.320	2,739,457
2023-12-28	29.030	29.280	27.810	28.560	27.464	4,406,256
2023-12-27	28.480	29.150	28.470	29.020	27.906	2,619,018
2023-12-26	29.690	29.690	28.000	28.720	27.618	3,538,000
2023-12-25	30.260	30.270	29.220	29.540	28.406	2,234,555
2023-12-22	30.630	31.280	29.880	30.040	28.887	2,048,165
2023-12-21	30.000	30.980	29.380	30.860	29.676	3,407,824
2023-12-20	30.630	30.740	30.080	30.120	28.964	1,222,700
2023-12-19	30.040	30.800	29.910	30.430	29.262	1,931,960
2023-12-18	29.650	30.810	29.040	30.030	28.878	4,065,807
2023-12-15	30.680	30.680	29.240	29.500	28.368	2,424,290
2023-12-14	30.760	31.200	30.190	30.310	29.147	1,831,100
2023-12-13	30.450	31.290	30.100	30.770	29.589	2,997,300
2023-12-12	31.790	31.970	29.790	30.660	29.483	6,723,340
2023-12-11	32.320	32.480	31.230	31.550	30.339	2,957,092
2023-12-08	31.890	33.260	31.200	32.490	31.243	3,699,381
2023-12-07	31.910	32.500	31.010	31.660	30.445	2,375,900
2023-12-06	31.650	32.180	30.680	31.650	30.435	3,376,600
2023-12-05	31.670	32.140	31.300	31.650	30.435	1,861,660
2023-12-04	32.200	32.530	31.450	31.700	30.483	2,672,421
2023-12-01	32.280	33.000	31.180	32.800	31.541	3,191,612
2023-11-30	31.180	32.810	30.900	32.770	31.512	2,643,986
2023-11-29	30.960	31.800	30.800	31.260	30.060	1,730,427
2023-11-28	31.320	32.290	31.000	31.070	29.878	2,619,165
2023-11-27	31.000	31.610	30.390	31.300	30.099	2,601,668
2023-11-24	30.880	31.890	30.350	31.170	29.974	2,883,235
2023-11-23	30.520	31.680	30.360	31.000	29.810	3,982,507
2023-11-22	29.830	32.170	29.400	30.860	29.676	6,065,297
2023-11-21	30.200	30.360	29.550	29.830	28.685	3,074,657
2023-11-20	29.690	30.640	29.180	30.410	29.243	8,186,634
2023-11-17	26.550	30.100	26.550	29.970	28.820	8,945,594
2023-11-16	26.400	26.960	26.200	26.740	25.714	3,759,850
2023-11-15	26.860	26.900	26.250	26.590	25.570	2,166,836
2023-11-14	26.970	27.080	26.420	26.630	25.608	1,742,498
2023-11-13	26.920	27.360	26.810	27.000	25.964	2,478,280
2023-11-10	26.680	27.270	26.310	26.890	25.858	2,418,962
2023-11-09	27.280	27.380	26.720	26.880	25.848	2,805,928
2023-11-08	26.560	27.580	26.360	27.360	26.310	3,834,431
2023-11-07	26.460	26.760	26.100	26.560	25.541	2,778,100
2023-11-06	26.250	27.010	25.980	26.580	25.560	4,444,974
2023-11-03	26.790	27.080	25.970	26.130	25.127	4,403,954
2023-11-02	27.440	27.600	26.550	26.970	25.935	4,446,142

← NewerPage 12 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.