Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.910	13.980	13.530	13.710	13.710	5,158,100
2025-10-24	13.700	14.030	13.610	13.880	13.880	4,115,000
2025-10-23	13.520	13.670	13.500	13.650	13.650	2,355,220
2025-10-22	13.570	13.630	13.470	13.530	13.530	1,871,500
2025-10-21	13.340	13.590	13.340	13.570	13.570	2,558,860
2025-10-20	13.340	13.350	13.210	13.330	13.330	1,608,200
2025-10-17	13.530	13.630	13.210	13.220	13.220	3,611,800
2025-10-16	13.800	13.810	13.580	13.580	13.580	2,539,725
2025-10-15	13.690	13.870	13.690	13.810	13.810	2,397,464
2025-10-14	13.780	13.870	13.690	13.710	13.710	2,296,450
2025-10-13	13.680	13.870	13.510	13.780	13.780	2,695,750
2025-10-10	13.880	14.030	13.850	13.910	13.910	2,163,985
2025-10-09	13.970	14.000	13.790	13.890	13.890	2,517,600
2025-09-30	13.960	14.140	13.910	13.990	13.990	2,500,259
2025-09-29	14.000	14.030	13.830	13.960	13.960	2,468,869
2025-09-26	14.000	14.090	13.830	14.070	14.070	2,911,900
2025-09-25	13.870	14.140	13.760	14.090	14.090	4,363,544
2025-09-24	13.720	13.880	13.640	13.870	13.870	2,355,806
2025-09-23	13.830	13.880	13.550	13.720	13.720	2,488,333
2025-09-22	13.890	13.960	13.800	13.830	13.830	1,684,200
2025-09-19	13.750	13.860	13.650	13.840	13.840	2,181,689
2025-09-18	13.940	14.000	13.650	13.680	13.680	3,416,394
2025-09-17	13.940	14.030	13.880	13.940	13.940	2,443,200
2025-09-16	13.910	13.970	13.840	13.950	13.950	2,210,077
2025-09-15	13.920	13.930	13.830	13.910	13.910	2,113,045
2025-09-12	14.040	14.040	13.860	13.920	13.920	2,486,550
2025-09-11	13.910	14.010	13.770	14.010	14.010	3,003,828
2025-09-10	14.100	14.150	13.880	13.940	13.940	2,445,410
2025-09-09	14.220	14.240	14.000	14.080	14.080	2,898,330
2025-09-08	13.920	14.260	13.920	14.260	14.260	4,008,500
2025-09-05	13.820	13.990	13.720	13.960	13.960	3,071,679
2025-09-04	13.800	14.000	13.700	13.870	13.870	3,116,000
2025-09-03	14.010	14.140	13.780	13.800	13.800	2,710,633
2025-09-02	14.180	14.200	13.850	14.040	14.040	3,440,796
2025-09-01	13.950	14.170	13.860	14.120	14.120	3,614,262
2025-08-29	14.070	14.200	13.990	14.000	14.000	4,163,720
2025-08-28	14.400	14.500	13.780	14.170	14.170	8,890,256
2025-08-27	15.020	15.100	14.370	14.400	14.400	12,348,891
2025-08-26	15.080	15.190	14.950	15.020	15.020	6,948,200
2025-08-25	15.000	15.250	14.950	15.150	15.150	6,212,677
2025-08-22	15.080	15.090	14.810	15.010	15.010	5,370,600
2025-08-21	14.950	15.160	14.920	15.100	15.100	5,597,794
2025-08-20	15.070	15.100	14.850	14.980	14.980	5,248,350
2025-08-19	15.110	15.240	15.040	15.130	15.130	4,981,600
2025-08-18	15.050	15.250	14.970	15.070	15.070	6,218,650
2025-08-15	14.890	15.060	14.820	15.050	15.050	5,118,300
2025-08-14	15.310	15.370	14.890	14.890	14.890	6,463,246
2025-08-13	15.410	15.470	15.170	15.300	15.300	7,000,470
2025-08-12	15.310	15.820	15.270	15.420	15.420	10,500,181
2025-08-11	15.420	15.430	15.220	15.360	15.360	8,739,448
2025-08-08	15.160	15.750	15.050	15.470	15.470	14,691,321
2025-08-07	14.760	15.430	14.760	15.160	15.160	11,384,350
2025-08-06	15.000	15.090	14.760	14.820	14.820	5,817,700
2025-08-05	15.150	15.340	14.890	15.000	15.000	8,139,950
2025-08-04	14.710	15.060	14.480	15.050	15.050	7,909,219
2025-08-01	14.530	14.950	14.480	14.850	14.850	7,771,680
2025-07-31	14.590	14.840	14.520	14.600	14.600	6,268,100
2025-07-30	14.600	14.930	14.510	14.640	14.640	7,250,635
2025-07-29	14.620	14.670	14.400	14.640	14.640	5,024,180
2025-07-28	14.700	14.860	14.550	14.640	14.640	4,691,700

← NewerPage 5 of 21 · 1,219 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.