Dirui Industrial Co Ltd historical data
| 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 2 · 120 trading days
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.