Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.500	13.690	13.420	13.600	13.600	3,130,580
2026-01-20	13.530	13.700	13.450	13.510	13.510	2,688,380
2026-01-19	13.490	13.550	13.380	13.540	13.540	2,515,350
2026-01-16	13.660	13.700	13.390	13.430	13.430	3,191,681
2026-01-15	13.700	13.820	13.510	13.610	13.610	3,282,700
2026-01-14	13.700	14.000	13.550	13.770	13.770	6,626,300
2026-01-13	13.900	14.110	13.680	13.760	13.760	7,145,780
2026-01-12	13.460	13.850	13.460	13.720	13.720	5,179,921
2026-01-09	13.310	13.500	13.230	13.450	13.450	4,044,940
2026-01-08	13.130	13.250	12.980	13.200	13.200	3,008,820
2026-01-07	13.250	13.250	13.000	13.060	13.060	2,939,126
2026-01-06	13.320	13.330	13.100	13.210	13.210	3,789,300
2026-01-05	13.020	13.350	12.980	13.230	13.230	6,367,247
2025-12-31	12.890	12.970	12.720	12.900	12.900	2,921,536
2025-12-30	12.730	12.820	12.650	12.820	12.820	1,300,660
2025-12-29	12.860	12.880	12.700	12.740	12.740	1,551,100
2025-12-26	13.020	13.020	12.820	12.880	12.880	1,811,200
2025-12-25	12.880	12.980	12.800	12.960	12.960	2,458,560
2025-12-24	12.870	12.950	12.700	12.870	12.870	2,447,638
2025-12-23	12.890	12.940	12.730	12.850	12.850	2,174,000
2025-12-22	12.930	13.100	12.870	12.890	12.890	1,815,988
2025-12-19	12.960	13.050	12.860	12.930	12.930	1,971,000
2025-12-18	12.800	13.000	12.710	12.950	12.950	2,119,500
2025-12-17	12.740	12.840	12.610	12.830	12.830	2,021,040
2025-12-16	12.720	12.880	12.640	12.770	12.770	2,256,088
2025-12-15	12.800	12.990	12.640	12.660	12.660	1,959,776
2025-12-12	12.810	12.890	12.730	12.810	12.810	1,799,700
2025-12-11	13.100	13.130	12.830	12.850	12.850	2,260,600
2025-12-10	13.160	13.250	12.940	13.060	13.060	3,081,637
2025-12-09	13.350	13.650	13.190	13.230	13.230	3,599,474
2025-12-08	13.400	13.470	13.330	13.330	13.330	2,274,980
2025-12-05	13.360	13.430	13.160	13.390	13.390	2,567,029
2025-12-04	13.480	13.550	13.300	13.370	13.370	2,222,580
2025-12-03	13.560	13.580	13.430	13.490	13.490	2,091,800
2025-12-02	13.680	13.680	13.470	13.520	13.520	1,692,613
2025-12-01	13.660	13.700	13.500	13.580	13.580	2,203,674
2025-11-28	13.630	13.720	13.460	13.600	13.600	2,189,126
2025-11-27	13.410	13.580	13.280	13.480	13.480	1,975,180
2025-11-26	13.780	13.790	13.380	13.390	13.390	3,605,590
2025-11-25	13.510	13.840	13.450	13.720	13.720	3,802,780
2025-11-24	13.240	13.550	13.210	13.470	13.470	2,679,782
2025-11-21	13.700	13.790	13.190	13.210	13.210	4,375,156
2025-11-20	13.900	13.910	13.670	13.750	13.750	2,415,200
2025-11-19	14.050	14.060	13.760	13.790	13.790	2,836,450
2025-11-18	14.060	14.140	13.860	13.960	13.960	2,449,500
2025-11-17	14.160	14.220	13.960	14.060	14.060	2,952,507
2025-11-14	14.070	14.280	14.040	14.160	14.160	3,748,700
2025-11-13	14.140	14.140	13.930	14.070	14.070	3,469,867
2025-11-12	14.010	14.180	13.980	14.080	14.080	4,009,200
2025-11-11	13.920	13.980	13.850	13.970	13.970	2,980,200
2025-11-10	13.830	13.980	13.680	13.940	13.940	3,860,300
2025-11-07	13.710	13.890	13.620	13.840	13.840	3,250,600
2025-11-06	13.780	13.990	13.620	13.710	13.710	3,564,800
2025-11-05	13.590	13.820	13.590	13.790	13.790	2,989,300
2025-11-04	13.760	13.760	13.590	13.690	13.690	2,282,180
2025-11-03	13.680	13.740	13.560	13.740	13.740	2,094,180
2025-10-31	13.430	13.660	13.430	13.620	13.620	2,618,980
2025-10-30	13.520	13.640	13.390	13.420	13.420	2,628,400
2025-10-29	13.650	13.680	13.400	13.480	13.480	3,478,895
2025-10-28	13.550	13.700	13.480	13.690	13.690	3,144,100

← NewerPage 4 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.