Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.280	14.540	14.280	14.500	13.758	1,235,000
2022-08-04	14.210	14.370	14.100	14.300	13.568	1,054,360
2022-08-03	14.220	14.470	14.120	14.160	13.435	1,797,070
2022-08-02	14.950	15.030	14.010	14.130	13.407	3,775,762
2022-08-01	15.190	15.220	14.980	15.080	14.308	1,318,260
2022-07-29	15.440	15.450	15.100	15.190	14.413	1,603,578
2022-07-28	15.430	15.510	15.280	15.330	14.545	1,763,523
2022-07-27	15.080	15.680	15.040	15.420	14.631	3,180,848
2022-07-26	15.300	15.350	14.920	15.160	14.384	2,961,115
2022-07-25	15.080	15.500	15.080	15.480	14.688	4,311,839
2022-07-22	14.900	15.100	14.700	14.900	14.137	1,802,840
2022-07-21	15.030	15.220	14.880	14.960	14.194	2,482,607
2022-07-20	14.710	15.080	14.710	15.020	14.251	2,836,214
2022-07-19	14.650	14.790	14.480	14.700	13.948	1,424,980
2022-07-18	14.370	14.620	14.320	14.590	13.843	1,101,117
2022-07-15	14.580	14.660	14.340	14.370	13.635	1,529,200
2022-07-14	14.490	14.680	14.400	14.610	13.862	1,334,280
2022-07-13	14.320	14.490	14.300	14.400	13.663	1,093,390
2022-07-12	14.800	14.810	14.320	14.340	13.606	1,634,660
2022-07-11	14.600	14.920	14.490	14.810	14.052	2,869,400
2022-07-08	14.350	14.640	14.320	14.590	13.843	2,094,970
2022-07-07	14.300	14.400	14.220	14.350	13.616	1,179,812
2022-07-06	14.370	14.540	14.240	14.350	13.616	1,771,267
2022-07-05	14.550	14.620	14.190	14.370	13.635	1,788,590
2022-07-04	14.270	14.570	14.200	14.550	13.805	2,291,711
2022-07-01	14.250	14.340	14.150	14.270	13.540	1,415,800
2022-06-30	14.240	14.300	14.120	14.240	13.511	1,962,830
2022-06-29	14.390	14.430	14.150	14.150	13.426	3,362,871
2022-06-28	14.710	14.770	14.290	14.360	13.625	5,547,965
2022-06-27	14.850	15.590	14.650	14.690	13.938	5,322,385
2022-06-24	14.640	14.780	14.420	14.650	13.900	1,324,300
2022-06-23	14.450	14.550	14.200	14.540	13.796	1,261,489
2022-06-22	14.570	14.600	14.290	14.330	13.597	2,041,980
2022-06-21	14.770	14.840	14.430	14.570	13.824	1,716,760
2022-06-20	14.800	14.990	14.630	14.720	13.967	1,863,260
2022-06-17	14.700	14.830	14.390	14.800	14.043	1,497,060
2022-06-16	14.630	14.900	14.600	14.800	14.043	868,920
2022-06-15	14.430	14.800	14.410	14.630	13.881	1,401,730
2022-06-14	14.480	14.580	14.220	14.560	13.815	1,467,771
2022-06-13	14.680	14.750	14.370	14.610	13.862	1,581,349
2022-06-10	14.630	14.950	14.600	14.760	14.005	976,500
2022-06-09	14.920	15.190	14.660	14.750	13.995	931,800
2022-06-08	15.530	15.530	14.920	15.090	14.318	1,594,900
2022-06-07	15.460	15.660	15.360	15.420	14.631	1,398,000
2022-06-06	15.470	15.690	15.300	15.540	14.745	1,243,500
2022-06-02	15.020	15.360	14.920	15.310	14.527	771,906
2022-06-01	14.700	15.230	14.700	15.140	14.365	1,035,100
2022-05-31	14.970	14.970	14.530	14.830	14.071	1,252,900
2022-05-30	14.600	15.360	14.310	15.080	14.308	1,575,230
2022-05-27	14.800	14.990	14.670	14.790	13.673	640,640
2022-05-26	15.060	15.060	14.620	14.790	13.673	716,100
2022-05-25	14.770	14.980	14.730	14.930	13.802	704,050
2022-05-24	15.750	15.750	14.770	14.770	13.654	1,284,000
2022-05-23	15.400	15.670	15.310	15.670	14.486	848,605
2022-05-20	15.140	15.370	15.130	15.300	14.144	882,260
2022-05-19	15.150	15.160	15.000	15.140	13.996	705,937
2022-05-18	15.420	15.440	15.110	15.270	14.116	693,900
2022-05-17	15.790	15.790	15.170	15.320	14.163	959,000
2022-05-16	16.480	16.480	15.590	15.620	14.440	1,427,300
2022-05-13	16.080	16.270	15.620	16.030	14.819	1,858,480

← NewerPage 18 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.