Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.390	15.730	15.280	15.590	14.412	1,535,810
2022-05-11	15.730	16.060	15.570	15.610	14.431	1,230,744
2022-05-10	15.590	15.820	15.480	15.680	14.495	1,440,080
2022-05-09	15.490	15.910	15.040	15.780	14.588	2,125,265
2022-05-06	14.700	15.310	14.610	15.090	13.950	1,158,910
2022-05-05	14.700	15.240	14.300	15.010	13.876	1,523,358
2022-04-29	13.990	14.760	13.900	14.600	13.497	1,554,760
2022-04-28	14.010	14.190	13.560	13.740	12.702	1,028,110
2022-04-27	13.750	14.320	13.350	14.120	13.053	1,359,500
2022-04-26	14.000	14.220	13.710	13.780	12.739	1,237,120
2022-04-25	15.200	15.210	14.000	14.020	12.961	1,206,720
2022-04-22	15.430	15.550	15.070	15.270	14.116	798,300
2022-04-21	16.000	16.090	15.370	15.430	14.264	960,500
2022-04-20	16.280	16.300	15.910	16.000	14.791	971,840
2022-04-19	16.280	16.300	16.010	16.260	15.031	664,600
2022-04-18	16.340	16.340	16.020	16.180	14.958	571,340
2022-04-15	16.840	16.840	16.250	16.300	15.068	1,282,160
2022-04-14	16.380	17.080	16.070	16.870	15.595	2,476,040
2022-04-13	15.890	16.530	15.640	16.280	15.050	1,551,120
2022-04-12	15.790	16.030	15.630	16.030	14.819	729,560
2022-04-11	16.140	16.140	15.640	15.800	14.606	919,900
2022-04-08	16.410	16.420	15.910	16.060	14.847	1,180,600
2022-04-07	16.730	16.780	16.180	16.200	14.976	1,235,400
2022-04-06	16.670	16.970	16.640	16.750	15.484	1,192,300
2022-04-01	16.900	16.900	16.490	16.560	15.309	1,922,280
2022-03-31	17.110	17.280	16.850	16.880	15.605	1,607,580
2022-03-30	17.360	17.360	16.880	17.250	15.947	1,403,981
2022-03-29	17.000	17.430	16.710	17.210	15.910	2,155,080
2022-03-28	17.100	17.100	16.460	16.850	15.577	2,171,060
2022-03-25	17.700	17.780	17.010	17.010	15.725	2,747,000
2022-03-24	17.210	18.020	16.840	17.790	16.446	4,514,115
2022-03-23	17.160	17.410	17.050	17.320	16.011	1,525,495
2022-03-22	17.960	17.960	16.960	17.180	15.882	2,625,580
2022-03-21	17.700	18.180	17.400	17.970	16.612	2,585,125
2022-03-18	17.470	17.900	17.420	17.730	16.390	2,501,990
2022-03-17	16.850	18.100	16.850	17.710	16.372	4,755,180
2022-03-16	17.260	17.460	16.100	16.770	15.503	3,571,496
2022-03-15	18.260	18.260	17.000	17.130	15.836	4,147,396
2022-03-14	18.900	18.900	17.860	18.150	16.779	5,900,276
2022-03-11	17.050	18.520	17.050	18.320	16.936	6,078,861
2022-03-10	16.600	17.290	16.590	17.150	15.854	1,924,410
2022-03-09	16.620	16.830	15.710	16.310	15.078	1,940,396
2022-03-08	17.410	17.610	16.560	16.620	15.364	2,195,500
2022-03-07	17.750	17.890	17.330	17.410	16.095	1,655,479
2022-03-04	17.900	18.280	17.630	17.770	16.427	2,517,652
2022-03-03	17.870	18.090	17.760	17.870	16.520	2,120,859
2022-03-02	17.720	18.110	17.540	17.870	16.520	1,695,140
2022-03-01	17.840	17.990	17.510	17.860	16.511	1,971,456
2022-02-28	17.450	17.850	17.220	17.840	16.492	2,551,200
2022-02-25	17.060	17.720	17.010	17.500	16.178	3,666,171
2022-02-24	17.270	17.370	16.720	16.850	15.577	2,323,996
2022-02-23	17.050	17.430	17.030	17.270	15.965	1,703,661
2022-02-22	17.130	17.260	16.840	17.120	15.827	1,624,318
2022-02-21	17.180	17.360	16.930	17.270	15.965	1,821,880
2022-02-18	16.710	17.370	16.650	17.190	15.891	2,053,299
2022-02-17	17.070	17.220	16.700	16.760	15.494	1,789,900
2022-02-16	16.830	17.280	16.810	17.160	15.863	1,974,280
2022-02-15	16.720	16.950	16.610	16.830	15.558	1,118,400
2022-02-14	16.520	17.080	16.510	16.820	15.549	1,416,180
2022-02-11	17.230	17.330	16.710	16.780	15.512	2,740,532

← NewerPage 19 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.