Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.310	27.620	26.650	27.430	26.377	4,726,909
2023-10-31	26.940	27.500	26.480	27.340	26.291	5,379,358
2023-10-30	25.190	27.310	25.150	26.830	25.800	8,923,316
2023-10-27	24.510	25.490	24.030	25.360	24.387	6,260,592
2023-10-26	23.500	24.960	23.300	24.530	23.589	6,959,159
2023-10-25	23.210	24.190	22.800	23.600	22.694	7,241,943
2023-10-24	21.500	22.240	21.060	22.070	21.223	2,955,172
2023-10-23	21.720	21.970	21.210	21.490	20.665	2,359,079
2023-10-20	22.150	22.550	21.910	21.970	21.127	1,579,552
2023-10-19	22.340	22.930	22.250	22.280	21.425	2,256,150
2023-10-18	23.040	23.160	22.320	22.630	21.762	2,449,240
2023-10-17	23.390	23.580	22.710	23.060	22.175	2,688,300
2023-10-16	24.500	24.760	23.130	23.370	22.473	4,010,869
2023-10-13	24.110	24.780	23.790	24.500	23.560	2,345,400
2023-10-12	24.480	24.550	23.900	24.080	23.156	2,020,700
2023-10-11	23.670	24.510	23.600	24.270	23.339	2,869,821
2023-10-10	24.440	24.440	23.570	23.740	22.829	2,694,500
2023-10-09	24.810	24.890	24.130	24.320	23.387	2,576,870
2023-09-28	24.490	25.690	24.320	24.810	23.858	4,631,700
2023-09-27	24.000	24.650	23.650	24.500	23.560	3,315,808
2023-09-26	23.950	24.160	23.720	23.800	22.887	2,387,200
2023-09-25	23.480	24.220	23.320	24.040	23.117	4,229,488
2023-09-22	23.120	23.650	22.860	23.620	22.714	4,323,337
2023-09-21	23.750	23.930	23.200	23.300	22.406	2,823,100
2023-09-20	24.430	24.430	23.780	23.840	22.925	3,856,657
2023-09-19	24.980	25.250	24.200	24.560	23.617	5,992,053
2023-09-18	24.110	25.280	23.800	24.800	23.848	8,509,130
2023-09-15	22.980	24.590	22.670	24.110	23.185	6,265,932
2023-09-14	22.990	23.420	22.730	23.010	22.127	3,217,580
2023-09-13	23.680	23.740	22.900	23.160	22.271	3,022,363
2023-09-12	23.850	24.160	23.510	23.800	22.887	4,888,568
2023-09-11	22.200	25.060	22.190	23.830	22.915	8,987,017
2023-09-08	21.550	22.380	21.480	22.210	21.358	2,997,200
2023-09-07	22.010	22.090	21.550	21.640	20.810	2,472,635
2023-09-06	22.150	22.370	21.910	22.120	21.271	2,167,500
2023-09-05	22.200	22.490	22.000	22.200	21.348	2,539,353
2023-09-04	23.050	23.170	22.120	22.210	21.358	3,469,704
2023-09-01	23.110	23.440	22.760	22.860	21.983	2,476,151
2023-08-31	23.400	23.400	22.900	23.240	22.348	2,229,770
2023-08-30	22.950	23.870	22.890	23.390	22.492	3,646,860
2023-08-29	21.770	23.210	21.700	22.890	22.012	5,478,386
2023-08-28	22.500	23.180	21.680	21.800	20.963	5,960,310
2023-08-25	22.300	22.300	21.010	21.150	20.338	3,883,320
2023-08-24	21.720	22.480	21.540	22.080	21.233	4,294,100
2023-08-23	22.410	22.520	21.510	21.590	20.761	2,665,699
2023-08-22	22.680	22.950	21.810	22.410	21.550	4,986,027
2023-08-21	22.610	23.240	22.610	22.770	21.896	1,995,660
2023-08-18	23.090	23.370	22.600	22.600	21.733	1,405,480
2023-08-17	23.350	23.600	22.930	23.130	22.242	2,454,828
2023-08-16	23.880	24.060	23.340	23.370	22.473	1,872,167
2023-08-15	23.760	24.050	23.380	23.870	22.954	3,006,194
2023-08-14	23.250	23.880	22.900	23.780	22.867	3,438,615
2023-08-11	23.730	23.750	23.100	23.120	22.233	3,936,370
2023-08-10	23.650	23.900	23.350	23.480	22.579	2,984,635
2023-08-09	24.190	24.290	23.510	23.700	22.790	4,699,607
2023-08-08	24.380	24.500	23.900	23.970	23.050	4,123,160
2023-08-07	25.000	25.090	24.020	24.210	23.281	4,839,654
2023-08-04	25.080	25.350	24.920	25.100	24.137	1,590,173
2023-08-03	24.900	25.560	24.900	25.000	24.041	3,205,034
2023-08-02	25.960	26.070	24.800	24.920	23.964	4,567,436

← NewerPage 13 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.