Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.690	30.930	28.770	29.950	28.417	2,359,052
2023-02-06	28.520	30.300	28.330	29.910	28.379	4,324,528
2023-02-03	27.790	28.790	27.320	28.520	27.060	2,432,116
2023-02-02	28.080	28.450	27.500	27.690	26.273	1,565,890
2023-02-01	28.200	28.650	27.900	28.080	26.643	2,080,417
2023-01-31	27.750	28.450	27.360	28.080	26.643	2,466,158
2023-01-30	26.800	28.320	26.800	27.750	26.330	3,162,050
2023-01-20	26.300	26.690	26.250	26.500	25.144	1,203,210
2023-01-19	26.000	26.790	25.690	26.320	24.973	2,353,226
2023-01-18	27.160	27.480	25.900	26.200	24.859	3,712,035
2023-01-17	25.220	28.680	25.010	27.350	25.950	6,267,070
2023-01-16	25.510	26.440	24.080	25.000	23.721	7,347,965
2023-01-13	24.030	25.890	23.780	25.740	24.423	3,101,240
2023-01-12	23.850	24.380	23.600	24.250	23.009	1,999,300
2023-01-11	23.800	24.450	23.470	24.010	22.781	3,693,280
2023-01-10	25.400	25.400	23.670	23.790	22.573	6,880,184
2023-01-09	24.790	25.500	24.600	25.410	24.110	2,052,300
2023-01-06	25.500	26.020	24.410	24.580	23.322	2,274,830
2023-01-05	25.400	26.090	25.110	25.740	24.423	1,897,550
2023-01-04	25.400	25.900	24.960	25.600	24.290	3,082,500
2023-01-03	24.600	25.980	24.430	25.900	24.575	3,089,200
2022-12-30	24.590	25.200	24.410	24.610	23.351	1,302,400
2022-12-29	23.940	25.090	23.600	24.620	23.360	3,097,900
2022-12-28	23.780	24.480	23.370	23.940	22.715	3,945,200
2022-12-27	24.120	24.150	23.280	23.950	22.724	2,415,177
2022-12-26	23.700	24.600	23.460	24.120	22.886	3,099,430
2022-12-23	22.600	24.440	22.600	24.070	22.838	3,519,800
2022-12-22	22.990	23.310	22.490	22.490	21.339	1,363,160
2022-12-21	22.910	23.630	22.740	22.900	21.728	2,121,050
2022-12-20	23.340	23.690	22.820	22.910	21.738	1,944,920
2022-12-19	24.260	24.470	23.100	23.370	22.174	2,830,671
2022-12-16	24.700	24.890	24.230	24.240	22.999	1,835,907
2022-12-15	24.610	25.200	24.580	24.680	23.417	1,783,380
2022-12-14	25.210	25.270	24.630	24.670	23.407	2,472,550
2022-12-13	26.100	26.480	24.140	25.330	24.034	5,891,300
2022-12-12	27.250	27.580	25.850	26.250	24.907	6,221,645
2022-12-09	28.210	28.800	26.890	26.890	25.514	4,936,532
2022-12-08	27.470	29.360	26.230	28.250	26.804	5,598,283
2022-12-07	26.110	28.120	25.650	27.470	26.064	4,647,594
2022-12-06	26.040	26.580	25.180	26.020	24.688	3,752,077
2022-12-05	26.250	26.620	24.820	26.250	24.907	5,564,305
2022-12-02	24.740	26.600	24.510	26.240	24.897	5,937,330
2022-12-01	25.200	25.430	24.100	24.510	23.256	4,340,324
2022-11-30	24.860	26.070	24.860	25.200	23.910	4,285,079
2022-11-29	25.130	26.170	24.770	24.890	23.616	5,227,106
2022-11-28	26.100	26.700	25.070	25.120	23.834	6,001,750
2022-11-25	27.200	27.440	25.990	26.860	25.485	5,764,808
2022-11-24	25.610	27.760	25.070	27.440	26.036	10,073,323
2022-11-23	26.080	26.290	23.880	25.520	24.214	7,389,009
2022-11-22	24.880	27.660	24.770	25.380	24.081	11,431,420
2022-11-21	23.840	25.520	23.400	25.240	23.948	6,979,390
2022-11-18	24.500	25.350	23.540	24.210	22.971	6,893,691
2022-11-17	22.510	24.650	22.380	24.270	23.028	8,913,343
2022-11-16	22.980	23.020	22.400	22.750	21.586	3,623,750
2022-11-15	23.050	23.210	22.120	22.810	21.643	4,695,800
2022-11-14	22.620	23.880	22.210	23.040	21.861	6,555,960
2022-11-11	24.000	24.000	22.460	22.610	21.453	7,731,350
2022-11-10	23.200	23.980	22.950	23.720	22.506	6,450,055
2022-11-09	23.320	24.290	23.320	23.430	22.231	6,175,685
2022-11-08	23.010	23.770	22.530	23.670	22.459	6,715,700

← NewerPage 16 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.