Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.840	17.840	17.200	17.360	16.048	2,924,088
2022-02-09	17.550	17.890	17.450	17.880	16.529	2,598,600
2022-02-08	17.710	17.940	17.280	17.650	16.316	3,198,132
2022-02-07	18.060	18.330	17.610	17.770	16.427	3,162,900
2022-01-28	17.530	18.350	17.300	18.060	16.695	4,194,732
2022-01-27	17.350	17.990	16.800	17.430	16.113	4,595,880
2022-01-26	17.430	17.680	17.120	17.230	15.928	2,132,160
2022-01-25	17.810	18.070	17.200	17.310	16.002	4,144,100
2022-01-24	18.500	18.830	17.920	18.010	16.649	5,094,553
2022-01-21	19.600	19.800	18.580	18.640	17.232	12,897,224
2022-01-20	18.900	22.280	18.750	20.770	19.201	18,330,933
2022-01-19	17.930	18.640	17.870	18.570	17.167	4,249,061
2022-01-18	19.620	19.650	18.130	18.200	16.825	9,397,451
2022-01-17	21.340	21.700	19.850	20.310	18.775	10,444,766
2022-01-14	19.150	21.000	19.010	20.450	18.905	12,718,028
2022-01-13	19.320	20.210	19.110	19.420	17.953	9,825,917
2022-01-12	19.160	19.550	18.590	18.990	17.555	5,779,172
2022-01-11	18.600	19.500	18.310	19.320	17.860	6,561,542
2022-01-10	18.500	19.160	18.500	18.700	17.287	4,011,920
2022-01-07	18.410	19.000	18.300	18.400	17.010	3,925,035
2022-01-06	18.280	18.710	18.210	18.510	17.111	3,780,493
2022-01-05	17.830	18.510	17.370	18.490	17.093	6,205,728
2022-01-04	17.730	18.150	17.590	17.910	16.557	4,299,581
2021-12-31	18.500	18.560	17.730	17.920	16.566	5,581,113
2021-12-30	17.000	18.470	17.000	18.050	16.686	10,105,254
2021-12-29	16.400	17.730	16.360	16.930	15.651	7,128,846
2021-12-28	16.930	17.030	16.290	16.330	15.096	3,243,400
2021-12-27	16.630	17.050	16.520	16.850	15.577	1,075,600
2021-12-24	16.700	16.910	16.550	16.620	15.364	1,032,420
2021-12-23	16.860	16.890	16.580	16.660	15.401	1,235,100
2021-12-22	17.000	17.120	16.770	16.910	15.632	1,837,120
2021-12-21	17.330	17.430	16.950	17.250	15.947	1,182,000
2021-12-20	17.120	17.490	17.110	17.250	15.947	1,450,480
2021-12-17	17.510	17.520	17.080	17.130	15.836	1,353,780
2021-12-16	17.440	17.570	17.330	17.420	16.104	1,182,848
2021-12-15	17.570	17.690	17.240	17.600	16.270	2,327,918
2021-12-14	17.300	17.690	17.240	17.530	16.206	2,193,720
2021-12-13	17.470	17.470	17.170	17.200	15.900	1,463,512
2021-12-10	17.550	17.560	17.210	17.330	16.021	2,233,156
2021-12-09	17.510	17.850	17.400	17.570	16.243	2,016,607
2021-12-08	17.590	17.680	17.240	17.520	16.196	1,815,859
2021-12-07	17.600	17.860	17.490	17.690	16.353	1,391,600
2021-12-06	18.050	18.280	17.580	17.600	16.270	2,609,162
2021-12-03	18.400	18.700	17.990	18.090	16.723	4,415,108
2021-12-02	19.060	20.200	18.650	18.740	17.324	6,809,955
2021-12-01	19.200	20.410	19.000	19.010	17.574	7,835,959
2021-11-30	17.900	19.800	17.680	19.550	18.073	7,487,155
2021-11-29	18.280	18.790	17.660	18.280	16.899	5,561,528
2021-11-26	17.240	18.070	16.680	17.720	16.381	4,387,871
2021-11-25	16.880	17.440	16.850	17.260	15.956	2,378,941
2021-11-24	17.000	17.000	16.640	16.850	15.577	877,500
2021-11-23	16.720	17.150	16.720	16.920	15.642	1,217,240
2021-11-22	16.800	16.900	16.570	16.710	15.447	643,600
2021-11-19	16.700	16.800	16.570	16.710	15.447	446,620
2021-11-18	16.710	16.870	16.680	16.700	15.438	475,801
2021-11-17	16.820	16.900	16.700	16.840	15.568	417,500
2021-11-16	16.800	17.040	16.710	16.870	15.595	850,060
2021-11-15	16.530	16.870	16.390	16.770	15.503	991,218
2021-11-12	16.510	16.530	16.360	16.480	15.235	647,410
2021-11-11	16.210	16.510	16.210	16.510	15.263	694,326

← NewerPage 20 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.