Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	37.320	38.250	36.400	36.800	34.917	2,026,850
2023-05-05	38.200	38.460	35.920	37.420	35.505	2,757,234
2023-05-04	34.850	38.510	34.770	38.200	36.245	4,421,682
2023-04-28	34.850	35.580	33.910	35.070	33.275	2,834,252
2023-04-27	33.970	35.940	33.150	34.810	33.029	2,827,100
2023-04-26	35.260	35.260	33.550	33.970	32.232	3,382,229
2023-04-25	35.740	35.870	33.450	35.100	33.304	4,481,154
2023-04-24	36.180	36.400	35.100	35.740	33.911	3,042,271
2023-04-21	36.710	37.500	35.700	35.900	34.063	4,063,974
2023-04-20	33.420	37.650	33.380	36.350	34.490	8,099,717
2023-04-19	33.190	33.830	32.230	33.700	31.975	2,491,460
2023-04-18	33.370	35.320	32.420	32.970	31.283	5,855,674
2023-04-17	32.650	33.190	32.370	33.040	31.349	1,546,288
2023-04-14	32.590	33.570	32.190	33.050	31.359	2,613,939
2023-04-13	30.880	33.780	30.200	32.590	30.922	4,238,760
2023-04-12	31.270	31.780	30.500	30.790	29.214	1,353,720
2023-04-11	30.660	31.950	30.640	31.270	29.670	2,318,130
2023-04-10	31.410	31.790	30.400	30.820	29.243	3,693,380
2023-04-07	30.320	33.200	30.260	31.400	29.793	2,741,616
2023-04-06	29.680	30.700	29.400	30.220	28.673	1,630,422
2023-04-04	29.500	30.180	29.110	29.720	28.199	2,254,484
2023-04-03	30.790	30.790	29.320	29.440	27.933	3,072,474
2023-03-31	30.120	31.540	29.820	30.790	29.214	3,913,782
2023-03-30	30.590	30.880	29.550	30.010	28.474	2,326,172
2023-03-29	29.590	30.700	29.520	30.540	28.977	2,819,931
2023-03-28	27.590	30.200	27.450	29.640	28.123	3,983,000
2023-03-27	27.170	28.310	26.900	27.590	26.178	3,191,600
2023-03-24	28.700	29.140	27.000	27.160	25.770	2,694,060
2023-03-23	29.390	29.400	28.500	28.700	27.231	1,193,494
2023-03-22	29.840	30.400	29.420	29.500	27.990	1,150,940
2023-03-21	28.800	30.530	28.700	29.830	28.303	2,199,300
2023-03-20	28.520	29.160	27.990	28.790	27.317	1,940,519
2023-03-17	29.590	29.970	28.250	28.420	26.966	1,632,770
2023-03-16	29.250	30.580	29.010	29.580	28.066	1,615,917
2023-03-15	29.560	30.140	29.360	29.500	27.990	1,217,000
2023-03-14	30.350	30.800	29.090	29.290	27.791	1,779,000
2023-03-13	29.420	30.950	29.330	30.570	29.006	2,272,950
2023-03-10	29.440	30.200	29.280	29.670	28.152	1,551,800
2023-03-09	30.180	30.500	29.680	29.780	28.256	750,215
2023-03-08	30.980	31.280	29.640	30.170	28.626	1,786,500
2023-03-07	31.260	31.880	30.860	30.960	29.376	1,818,170
2023-03-06	29.550	32.130	29.470	31.400	29.793	2,805,453
2023-03-03	29.900	30.290	29.410	29.550	28.038	1,368,602
2023-03-02	30.750	31.090	29.660	29.950	28.417	1,620,090
2023-03-01	31.300	31.350	30.720	30.990	29.404	781,380
2023-02-28	31.300	31.340	30.700	31.130	29.537	828,700
2023-02-27	30.980	31.440	30.660	30.820	29.243	974,870
2023-02-24	31.560	31.560	30.640	30.850	29.271	1,238,410
2023-02-23	32.000	32.190	31.000	31.200	29.603	1,974,060
2023-02-22	32.010	32.880	31.360	32.200	30.552	940,180
2023-02-21	31.600	32.240	31.320	32.240	30.590	1,517,667
2023-02-20	32.750	32.750	31.100	31.760	30.135	2,105,280
2023-02-17	31.870	32.970	31.340	32.660	30.989	2,906,282
2023-02-16	31.310	32.990	31.310	31.720	30.097	3,234,060
2023-02-15	31.740	32.300	31.390	31.600	29.983	2,361,693
2023-02-14	31.580	32.300	30.850	31.900	30.267	3,117,093
2023-02-13	28.680	31.810	28.400	31.390	29.784	4,307,288
2023-02-10	28.650	29.130	27.910	28.500	27.041	2,669,760
2023-02-09	29.790	30.010	28.700	28.820	27.345	2,604,890
2023-02-08	29.500	30.850	29.500	29.930	28.398	2,870,500

← NewerPage 15 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.