Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.120	6.250	6.110	6.250	6.250	1,950,000
2026-07-22	6.200	6.290	6.110	6.140	6.140	2,297,200
2026-07-21	6.250	6.360	6.080	6.220	6.220	2,591,100
2026-07-20	6.380	6.490	6.190	6.330	6.330	3,374,800
2026-07-17	6.700	6.750	6.280	6.320	6.320	4,514,500
2026-07-16	6.650	6.820	6.570	6.690	6.690	3,265,400
2026-07-15	6.300	6.610	6.300	6.610	6.610	2,931,445
2026-07-14	6.240	6.380	6.200	6.370	6.370	1,965,800
2026-07-13	6.490	6.530	6.210	6.290	6.290	3,274,900
2026-07-10	6.300	6.570	6.190	6.490	6.490	3,101,000
2026-07-09	6.390	6.540	6.290	6.360	6.360	2,943,004
2026-07-08	6.310	6.460	6.260	6.390	6.390	2,203,255
2026-07-07	6.600	6.610	6.300	6.320	6.320	2,245,975
2026-07-06	6.780	6.920	6.600	6.620	6.620	2,658,318
2026-07-03	6.740	6.840	6.560	6.720	6.720	3,386,200
2026-07-02	6.560	6.820	6.510	6.630	6.630	3,585,500
2026-07-01	6.170	6.600	6.170	6.560	6.560	4,262,100
2026-06-30	6.360	6.400	6.120	6.220	6.220	3,671,000
2026-06-29	6.220	6.420	5.990	6.370	6.370	4,654,000
2026-06-26	6.280	6.390	6.120	6.300	6.300	3,358,200
2026-06-25	6.590	6.590	6.240	6.350	6.350	4,235,260
2026-06-24	6.680	6.800	6.470	6.560	6.560	3,363,400
2026-06-23	6.550	6.850	6.530	6.750	6.750	3,271,500
2026-06-22	6.660	6.670	6.300	6.620	6.620	6,267,465
2026-06-18	6.770	6.900	6.640	6.660	6.660	2,870,784
2026-06-17	7.030	7.030	6.770	6.820	6.820	3,030,780
2026-06-16	6.870	7.120	6.650	7.030	7.030	4,805,050
2026-06-15	6.970	7.080	6.780	6.840	6.840	3,806,884
2026-06-12	6.800	7.000	6.750	6.940	6.940	2,653,150
2026-06-11	6.850	6.900	6.590	6.760	6.760	3,165,060
2026-06-10	7.080	7.100	6.780	6.900	6.900	4,473,860
2026-06-09	7.290	7.320	7.080	7.110	7.110	3,498,300
2026-06-08	7.410	7.500	7.180	7.280	7.280	3,163,600
2026-06-05	7.600	7.710	7.530	7.590	7.590	2,305,461
2026-06-04	7.830	7.830	7.520	7.560	7.560	3,736,460
2026-06-03	8.020	8.070	7.810	7.840	7.840	4,169,970
2026-06-02	8.170	8.170	7.920	8.120	8.120	5,199,800
2026-06-01	8.010	8.280	8.010	8.150	8.150	5,151,700
2026-05-29	7.740	8.100	7.740	7.970	7.970	5,075,626
2026-05-28	7.780	7.940	7.700	7.810	7.810	3,643,400
2026-05-27	7.770	7.970	7.610	7.740	7.740	3,757,660
2026-05-26	7.790	7.820	7.640	7.700	7.700	2,987,642
2026-05-25	7.800	7.900	7.680	7.840	7.840	3,579,800
2026-05-22	7.830	7.860	7.740	7.790	7.790	2,511,050
2026-05-21	7.990	8.080	7.770	7.840	7.840	3,643,480
2026-05-20	8.200	8.200	7.980	8.020	8.020	3,396,720
2026-05-19	7.970	8.220	7.900	8.210	8.210	4,612,780
2026-05-18	7.900	7.970	7.610	7.960	7.960	6,276,330
2026-05-15	8.280	8.350	7.800	7.920	7.920	10,761,870
2026-05-14	8.500	8.570	8.300	8.320	8.320	4,894,889
2026-05-13	8.280	8.650	8.230	8.540	8.540	6,896,294
2026-05-12	8.300	8.480	8.250	8.300	8.300	5,935,740
2026-05-11	8.540	8.610	8.320	8.390	8.390	13,061,010
2026-05-08	8.300	8.730	8.300	8.540	8.540	13,273,840
2026-05-07	8.300	8.540	8.160	8.340	8.340	25,625,090
2026-05-06	9.270	9.270	9.270	9.270	9.270	1,917,800
2026-04-30	11.590	11.590	11.590	11.590	11.590	0
2026-04-29	11.210	11.690	11.210	11.590	11.590	3,349,900
2026-04-28	11.450	11.520	11.120	11.290	11.290	2,777,369
2026-04-27	11.100	11.490	11.090	11.470	11.470	3,567,080

← NewerPage 2 of 5 · 242 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.