Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.990	11.160	10.910	11.120	11.120	2,314,100
2026-04-23	11.120	11.180	10.980	11.040	11.040	2,537,700
2026-04-22	11.220	11.310	11.090	11.150	11.150	2,838,362
2026-04-21	11.440	11.440	11.180	11.260	11.260	2,138,000
2026-04-20	11.320	11.480	11.180	11.430	11.430	2,355,100
2026-04-17	11.660	11.660	11.330	11.410	11.410	2,178,600
2026-04-16	11.600	11.650	11.460	11.620	11.620	2,359,400
2026-04-15	11.770	11.830	11.570	11.590	11.590	2,364,300
2026-04-14	11.880	11.880	11.590	11.730	11.730	1,819,300
2026-04-13	11.790	11.940	11.680	11.790	11.790	1,752,300
2026-04-10	11.650	11.920	11.650	11.820	11.820	1,800,300
2026-04-09	11.890	11.890	11.580	11.620	11.620	2,001,400
2026-04-08	11.800	11.970	11.770	11.860	11.860	2,241,400
2026-04-07	11.360	11.670	11.290	11.640	11.640	2,480,462
2026-04-03	11.750	11.790	11.300	11.360	11.360	2,316,500
2026-04-02	11.880	11.980	11.640	11.710	11.710	2,408,140
2026-04-01	11.850	11.950	11.670	11.880	11.880	2,134,400
2026-03-31	11.710	11.910	11.650	11.670	11.670	2,451,140
2026-03-30	11.550	11.680	11.480	11.650	11.650	1,922,480
2026-03-27	11.280	11.680	11.230	11.630	11.630	2,335,000
2026-03-26	11.510	11.660	11.310	11.340	11.340	2,054,880
2026-03-25	11.600	11.600	11.430	11.510	11.510	2,060,600
2026-03-24	11.190	11.600	11.080	11.600	11.600	3,653,580
2026-03-23	11.780	11.780	10.850	10.990	10.990	5,275,361
2026-03-20	12.250	12.310	11.870	11.870	11.870	2,785,560
2026-03-19	12.450	12.530	12.150	12.190	12.190	2,948,600
2026-03-18	12.520	12.560	12.330	12.530	12.530	2,155,800
2026-03-17	12.640	12.750	12.510	12.520	12.520	2,058,400
2026-03-16	12.640	12.690	12.530	12.620	12.620	1,855,300
2026-03-13	12.520	12.730	12.480	12.600	12.600	2,699,900
2026-03-12	12.870	12.870	12.520	12.550	12.550	4,110,988
2026-03-11	13.050	13.050	12.800	12.820	12.820	2,328,970
2026-03-10	12.900	13.030	12.860	13.020	13.020	1,586,900
2026-03-09	12.720	12.850	12.650	12.830	12.830	2,185,300
2026-03-06	12.650	12.880	12.570	12.880	12.880	1,921,800
2026-03-05	12.650	12.730	12.570	12.660	12.660	1,736,466
2026-03-04	12.680	12.760	12.450	12.530	12.530	2,993,698
2026-03-03	13.190	13.190	12.700	12.700	12.700	2,833,362
2026-03-02	13.350	13.350	12.970	13.070	13.070	3,465,900
2026-02-27	13.280	13.420	13.200	13.420	13.420	2,251,700
2026-02-26	13.300	13.340	13.180	13.210	13.210	1,938,500
2026-02-25	13.380	13.500	13.260	13.280	13.280	2,825,515
2026-02-24	13.210	13.700	13.120	13.440	13.440	5,132,930
2026-02-13	13.170	13.380	13.130	13.150	13.150	1,879,900
2026-02-12	13.200	13.410	12.990	13.190	13.190	2,983,000
2026-02-11	13.400	13.400	13.150	13.170	13.170	1,764,100
2026-02-10	13.330	13.450	13.270	13.330	13.330	1,775,480
2026-02-09	13.140	13.360	13.140	13.340	13.340	2,024,000
2026-02-06	13.140	13.300	13.140	13.160	13.160	2,070,300
2026-02-05	13.120	13.360	13.110	13.270	13.270	2,006,800
2026-02-04	13.090	13.200	13.010	13.190	13.190	1,944,400
2026-02-03	13.140	13.150	12.990	13.080	13.080	2,278,740
2026-02-02	13.050	13.250	12.910	12.970	12.970	2,915,900
2026-01-30	13.540	13.540	13.190	13.300	13.300	3,498,500
2026-01-29	13.670	13.690	13.350	13.500	13.500	3,705,000
2026-01-28	13.730	13.730	13.430	13.550	13.550	6,296,002
2026-01-27	14.000	14.000	13.430	13.760	13.760	6,608,840
2026-01-26	13.730	14.120	13.730	14.030	14.030	7,234,121
2026-01-23	13.640	13.800	13.620	13.760	13.760	3,741,480
2026-01-22	13.600	13.650	13.480	13.590	13.590	2,430,400

← NewerPage 3 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.