Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	23.120	23.860	22.850	23.160	21.975	6,380,710
2022-11-04	22.520	23.550	22.270	23.400	22.202	7,569,390
2022-11-03	22.010	23.010	21.850	22.700	21.538	7,337,610
2022-11-02	22.440	23.220	21.940	22.450	21.301	11,277,530
2022-11-01	23.500	24.170	21.480	22.410	21.263	13,623,690
2022-10-31	22.940	23.730	22.600	23.690	22.478	8,119,864
2022-10-28	24.110	24.660	22.600	22.790	21.624	8,987,290
2022-10-27	24.280	24.800	23.760	24.340	23.094	9,072,485
2022-10-26	23.150	25.980	23.070	24.570	23.313	18,617,767
2022-10-25	23.200	24.430	22.380	23.900	22.677	16,890,500
2022-10-24	23.010	23.560	22.010	22.860	21.690	13,420,870
2022-10-21	22.210	23.760	21.860	23.300	22.108	19,622,260
2022-10-20	23.710	26.280	22.400	22.590	21.434	32,623,162
2022-10-19	23.770	24.580	23.350	24.030	22.800	20,113,258
2022-10-18	24.640	26.100	22.650	25.030	23.749	40,321,563
2022-10-17	23.660	23.950	22.550	23.950	22.724	19,333,138
2022-10-14	17.500	19.960	17.440	19.960	18.939	14,161,101
2022-10-13	15.600	16.660	15.310	16.630	15.779	4,681,660
2022-10-12	15.640	15.720	15.020	15.620	14.821	3,488,780
2022-10-11	15.950	16.090	15.300	15.770	14.963	2,889,224
2022-10-10	15.900	16.560	15.680	16.100	15.276	4,158,141
2022-09-30	15.870	15.870	15.200	15.570	14.773	2,119,867
2022-09-29	15.650	15.970	15.380	15.560	14.764	2,602,600
2022-09-28	15.530	15.930	15.180	15.190	14.413	1,982,700
2022-09-27	15.090	15.660	14.960	15.550	14.754	1,615,880
2022-09-26	15.250	15.480	14.860	14.900	14.137	1,488,790
2022-09-23	15.630	15.690	15.200	15.400	14.612	1,522,300
2022-09-22	15.700	15.860	15.610	15.630	14.830	864,560
2022-09-21	16.000	16.070	15.560	15.770	14.963	1,015,400
2022-09-20	15.880	16.070	15.660	15.970	15.153	1,668,100
2022-09-19	16.230	16.270	15.700	15.900	15.086	1,539,500
2022-09-16	16.500	16.590	16.000	16.000	15.181	1,497,600
2022-09-15	17.000	17.130	16.440	16.640	15.788	1,074,000
2022-09-14	16.820	17.050	16.530	16.920	16.054	1,637,520
2022-09-13	17.180	17.420	16.940	16.960	16.092	1,637,100
2022-09-09	17.050	17.290	16.890	17.090	16.215	1,833,860
2022-09-08	17.150	17.250	16.750	16.960	16.092	2,806,400
2022-09-07	17.660	17.660	17.020	17.330	16.443	3,122,600
2022-09-06	17.850	17.970	17.310	17.560	16.661	2,877,600
2022-09-05	18.280	18.530	17.780	17.850	16.937	2,039,700
2022-09-02	18.100	18.340	17.990	18.120	17.193	1,476,900
2022-09-01	17.980	18.340	17.860	18.060	17.136	2,550,820
2022-08-31	18.600	18.600	17.920	17.920	17.003	2,570,870
2022-08-30	18.260	18.770	18.190	18.480	17.534	1,753,420
2022-08-29	18.300	18.440	18.050	18.260	17.326	2,108,080
2022-08-26	18.690	18.750	18.410	18.540	17.591	2,327,700
2022-08-25	18.800	19.190	18.270	18.570	17.620	4,972,440
2022-08-24	18.100	19.210	17.930	18.800	17.838	8,386,719
2022-08-23	18.050	18.140	17.520	18.070	17.145	3,713,375
2022-08-22	17.420	18.140	16.980	17.930	17.012	5,296,610
2022-08-19	17.410	17.690	17.050	17.350	16.462	3,928,352
2022-08-18	17.620	17.620	17.000	17.250	16.367	4,948,305
2022-08-17	17.620	18.180	17.460	17.550	16.652	5,281,020
2022-08-16	17.500	17.900	17.180	17.590	16.690	6,754,971
2022-08-15	17.500	17.960	17.070	17.120	16.244	11,032,288
2022-08-12	15.400	17.750	15.400	17.450	16.557	15,932,959
2022-08-11	14.520	14.800	14.510	14.790	14.033	1,263,312
2022-08-10	14.540	14.540	14.400	14.500	13.758	858,780
2022-08-09	14.560	14.640	14.420	14.500	13.758	1,209,800
2022-08-08	14.680	14.720	14.450	14.560	13.815	1,049,000

← NewerPage 17 of 21 · 1,212 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.