Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	25.960	26.070	24.800	24.920	23.964	4,567,436
2023-08-01	26.490	26.580	26.000	26.030	25.031	2,253,926
2023-07-31	27.370	27.540	26.300	26.550	25.531	2,607,890
2023-07-28	27.560	27.850	26.980	27.230	26.185	1,912,000
2023-07-27	28.480	28.480	27.450	27.570	26.512	2,218,128
2023-07-26	28.020	28.700	27.940	28.200	27.118	2,339,300
2023-07-25	28.620	29.000	27.880	28.020	26.945	4,296,480
2023-07-24	27.440	29.070	27.200	28.700	27.599	3,348,100
2023-07-21	26.750	28.350	26.520	27.400	26.348	6,413,139
2023-07-20	26.990	27.240	26.620	26.620	25.598	1,459,483
2023-07-19	27.420	27.550	26.720	26.920	25.887	1,502,630
2023-07-18	27.860	27.950	27.280	27.500	26.445	2,401,750
2023-07-17	28.230	28.230	27.570	27.740	26.675	1,550,525
2023-07-14	28.370	29.270	27.960	28.000	26.925	1,591,870
2023-07-13	28.630	29.280	28.220	28.360	27.272	1,923,010
2023-07-12	28.830	29.150	28.300	28.370	27.281	1,054,158
2023-07-11	28.880	29.070	28.310	28.700	27.599	2,312,800
2023-07-10	29.440	30.310	28.870	28.970	27.858	2,118,114
2023-07-07	29.080	30.080	28.830	29.180	28.060	2,072,980
2023-07-06	29.500	29.870	28.760	29.100	27.983	3,001,610
2023-07-05	30.980	31.000	28.180	30.090	28.935	6,377,550
2023-07-04	32.560	32.750	30.700	30.940	29.753	3,904,390
2023-07-03	32.400	33.310	31.620	32.560	31.310	1,322,730
2023-06-30	33.640	33.930	32.380	32.490	31.243	1,897,050
2023-06-29	33.250	33.860	32.910	33.470	32.186	1,370,046
2023-06-28	32.510	33.490	31.640	33.200	31.926	2,227,383
2023-06-27	31.750	33.160	31.550	31.990	30.762	1,583,741
2023-06-26	31.700	31.930	31.160	31.340	30.137	1,523,700
2023-06-21	32.200	32.660	31.600	31.670	30.455	1,299,677
2023-06-20	32.900	33.330	32.030	32.280	31.041	1,322,700
2023-06-19	32.700	33.650	32.480	33.110	31.839	1,286,490
2023-06-16	32.980	34.280	32.350	32.700	31.445	2,726,230
2023-06-15	32.420	32.930	32.000	32.590	31.339	1,785,372
2023-06-14	32.280	33.100	32.100	32.420	31.176	1,468,763
2023-06-13	33.590	33.620	32.200	32.280	31.041	1,554,066
2023-06-12	33.580	33.900	32.440	33.390	32.109	1,655,823
2023-06-09	32.680	34.200	32.360	33.390	32.109	2,096,208
2023-06-08	33.520	33.580	32.200	32.540	31.291	2,790,968
2023-06-07	34.030	34.770	33.190	33.260	31.984	2,270,401
2023-06-06	34.850	35.220	33.700	33.970	32.666	1,819,349
2023-06-05	35.220	35.500	34.350	34.840	33.503	1,430,140
2023-06-02	35.540	36.010	34.860	35.250	33.897	938,751
2023-06-01	36.140	36.150	34.800	35.540	34.176	1,365,366
2023-05-31	36.630	37.200	36.030	36.170	34.782	1,156,487
2023-05-30	36.050	37.180	36.050	36.800	35.388	1,217,902
2023-05-29	35.860	36.420	35.380	36.240	34.849	1,278,000
2023-05-26	35.060	35.980	34.980	35.500	34.138	1,096,400
2023-05-25	35.650	36.200	34.720	35.070	33.724	1,624,414
2023-05-24	35.790	36.550	35.720	35.930	34.551	1,053,835
2023-05-23	36.850	37.980	35.930	36.020	34.638	1,304,604
2023-05-22	36.090	37.250	36.090	36.830	35.417	1,795,551
2023-05-19	35.500	37.080	35.160	36.300	34.907	1,562,830
2023-05-18	37.000	37.470	36.050	36.060	34.215	1,488,990
2023-05-17	36.510	37.490	35.700	37.000	35.106	1,441,050
2023-05-16	35.790	37.500	35.700	36.510	34.642	1,440,339
2023-05-15	36.240	36.300	35.090	35.890	34.053	1,335,996
2023-05-12	35.940	36.640	34.960	36.470	34.604	1,193,374
2023-05-11	35.440	36.080	34.660	35.680	33.854	1,379,700
2023-05-10	35.820	36.010	34.810	35.440	33.626	1,265,400
2023-05-09	36.770	36.770	35.500	35.680	33.854	1,625,443

← NewerPage 14 of 21 · 1,220 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.