Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.590	14.880	14.500	14.700	14.700	6,539,930
2025-07-24	14.130	14.760	14.120	14.570	14.570	9,967,090
2025-07-23	14.370	14.390	14.080	14.130	14.130	10,741,102
2025-07-22	14.720	14.840	14.580	14.650	14.650	3,725,759
2025-07-21	14.710	14.780	14.630	14.720	14.720	3,444,100
2025-07-18	14.610	14.720	14.500	14.710	14.710	3,419,400
2025-07-17	14.340	14.890	14.310	14.620	14.620	4,367,996
2025-07-16	14.300	14.400	14.230	14.390	14.390	2,539,700
2025-07-15	14.500	14.510	14.100	14.280	14.280	4,205,500
2025-07-14	14.440	14.550	14.390	14.500	14.500	3,083,200
2025-07-11	14.410	14.520	14.300	14.440	14.440	3,439,600
2025-07-10	14.530	14.620	14.390	14.430	14.430	4,109,700
2025-07-09	14.500	14.680	14.400	14.530	14.530	4,720,300
2025-07-08	14.420	14.830	14.400	14.580	14.580	7,497,942
2025-07-07	14.140	15.030	14.060	14.470	14.470	11,005,200
2025-07-04	14.180	14.270	14.010	14.030	14.030	3,447,700
2025-07-03	14.000	14.300	14.000	14.180	14.180	4,403,100
2025-07-02	13.960	14.250	13.910	14.000	14.000	4,682,614
2025-07-01	13.860	14.040	13.840	14.000	14.000	3,900,560
2025-06-30	13.760	13.930	13.650	13.900	13.900	4,134,900
2025-06-27	13.610	13.820	13.610	13.710	13.710	3,000,450
2025-06-26	13.790	13.790	13.600	13.610	13.610	2,760,100
2025-06-25	13.690	13.800	13.560	13.780	13.780	3,689,400
2025-06-24	13.630	13.720	13.570	13.710	13.710	3,605,360
2025-06-23	13.300	13.640	13.280	13.630	13.630	2,924,600
2025-06-20	13.210	13.390	13.210	13.280	13.280	1,977,100
2025-06-19	13.470	13.510	13.130	13.180	13.180	3,327,000
2025-06-18	13.630	13.630	13.390	13.500	13.500	2,500,600
2025-06-17	13.640	13.980	13.510	13.640	13.640	4,784,923
2025-06-16	13.400	13.650	13.380	13.560	13.560	2,850,850
2025-06-13	13.710	13.840	13.420	13.460	13.460	3,791,900
2025-06-12	13.760	13.830	13.650	13.810	13.810	2,846,200
2025-06-11	13.840	14.000	13.740	13.790	13.790	3,696,900
2025-06-10	13.930	14.080	13.700	13.890	13.890	4,346,400
2025-06-09	13.620	13.980	13.580	13.930	13.930	3,877,300
2025-06-06	13.650	13.770	13.570	13.640	13.640	2,472,000
2025-06-05	13.890	13.890	13.600	13.690	13.690	3,504,300
2025-06-04	13.810	13.880	13.660	13.870	13.870	3,385,500
2025-06-03	13.590	13.940	13.450	13.780	13.780	4,049,983
2025-05-30	13.630	13.740	13.470	13.560	13.560	4,077,800
2025-05-29	13.060	13.620	13.000	13.620	13.620	6,535,984
2025-05-28	13.280	13.290	13.000	13.060	13.060	3,712,300
2025-05-27	13.290	13.380	13.130	13.290	13.290	3,597,700
2025-05-26	13.500	13.630	13.240	13.330	13.330	4,248,600
2025-05-23	13.790	13.790	13.510	13.530	13.530	6,756,801
2025-05-22	13.400	13.530	13.300	13.300	13.300	2,820,300
2025-05-21	13.550	13.680	13.440	13.450	13.450	3,228,200
2025-05-20	13.400	13.590	13.340	13.510	13.510	3,883,129
2025-05-19	13.620	13.670	13.400	13.580	13.320	2,959,800
2025-05-16	13.320	13.630	13.270	13.590	13.330	4,223,139
2025-05-15	13.450	13.450	13.280	13.310	13.055	2,044,000
2025-05-14	13.530	13.530	13.280	13.450	13.193	3,228,000
2025-05-13	13.500	13.600	13.430	13.530	13.271	3,626,659
2025-05-12	13.310	13.440	13.190	13.410	13.153	3,093,859
2025-05-09	13.500	13.570	13.100	13.160	12.908	4,905,279
2025-05-08	13.490	13.650	13.310	13.600	13.340	3,283,423
2025-05-07	13.400	13.440	13.260	13.400	13.143	3,216,200
2025-05-06	13.150	13.260	13.040	13.260	13.006	2,453,100
2025-04-30	12.880	13.110	12.880	13.000	12.751	2,382,915
2025-04-29	12.780	12.960	12.710	12.850	12.604	2,324,569

← NewerPage 6 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.