Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.000	13.050	12.680	12.750	12.506	5,751,829
2025-04-25	13.470	13.550	13.310	13.320	13.065	2,606,700
2025-04-24	13.560	13.660	13.320	13.380	13.124	3,054,500
2025-04-23	13.580	13.620	13.450	13.530	13.271	2,606,469
2025-04-22	13.390	13.550	13.360	13.520	13.261	2,486,181
2025-04-21	13.200	13.440	13.160	13.430	13.173	2,010,769
2025-04-18	13.130	13.490	13.130	13.270	13.016	2,168,500
2025-04-17	13.230	13.490	13.230	13.360	13.104	2,620,200
2025-04-16	13.570	13.580	13.120	13.370	13.114	3,209,400
2025-04-15	13.640	13.680	13.400	13.590	13.330	2,458,381
2025-04-14	13.670	13.770	13.540	13.580	13.320	3,670,061
2025-04-11	13.500	13.690	13.430	13.540	13.281	3,264,890
2025-04-10	13.510	13.820	13.510	13.620	13.359	5,238,969
2025-04-09	12.810	13.420	12.270	13.360	13.104	6,747,004
2025-04-08	12.680	13.380	12.670	13.080	12.830	7,259,260
2025-04-07	13.870	14.100	12.280	12.550	12.310	11,377,229
2025-04-03	14.790	15.120	14.660	14.670	14.389	6,591,219
2025-04-02	15.150	15.380	14.860	14.940	14.654	7,264,510
2025-04-01	14.570	16.400	14.510	15.290	14.997	13,630,450
2025-03-31	15.020	15.110	14.490	14.600	14.321	8,730,819
2025-03-28	15.660	16.220	15.560	15.770	15.468	5,939,513
2025-03-27	15.530	15.770	15.230	15.700	15.399	3,635,900
2025-03-26	15.480	15.620	15.440	15.550	15.252	2,433,900
2025-03-25	15.410	15.560	15.260	15.500	15.203	2,560,139
2025-03-24	15.660	15.860	15.160	15.420	15.125	5,263,800
2025-03-21	16.100	16.190	15.630	15.650	15.350	4,822,700
2025-03-20	16.190	16.230	16.020	16.050	15.743	4,123,900
2025-03-19	16.230	16.410	16.170	16.240	15.929	4,197,775
2025-03-18	16.280	16.400	16.180	16.300	15.988	4,087,115
2025-03-17	16.090	16.400	16.000	16.260	15.949	5,501,848
2025-03-14	15.630	16.060	15.620	16.060	15.753	5,701,623
2025-03-13	15.810	15.870	15.510	15.680	15.380	3,244,467
2025-03-12	15.920	16.000	15.780	15.790	15.488	4,037,712
2025-03-11	15.700	15.930	15.650	15.910	15.605	3,561,220
2025-03-10	16.150	16.480	15.890	15.960	15.654	5,620,587
2025-03-07	16.000	16.140	15.760	15.830	15.527	4,204,668
2025-03-06	15.670	16.100	15.600	16.080	15.772	5,619,637
2025-03-05	15.850	15.850	15.460	15.620	15.321	3,475,672
2025-03-04	15.440	15.900	15.410	15.860	15.556	4,259,700
2025-03-03	15.440	15.930	15.400	15.540	15.243	4,903,200
2025-02-28	15.890	16.040	15.370	15.440	15.144	5,437,850
2025-02-27	16.040	16.140	15.770	15.920	15.615	5,366,000
2025-02-26	15.980	16.080	15.820	16.070	15.762	4,221,360
2025-02-25	16.100	16.270	15.860	15.960	15.654	5,028,200
2025-02-24	16.130	16.450	15.850	16.290	15.978	7,125,075
2025-02-21	16.210	16.450	15.930	16.140	15.831	7,453,200
2025-02-20	16.160	16.830	16.090	16.280	15.968	7,447,141
2025-02-19	16.020	16.250	15.820	16.140	15.831	5,875,600
2025-02-18	16.620	16.700	15.940	16.010	15.704	9,076,320
2025-02-17	16.960	17.390	16.610	16.820	16.498	18,285,500
2025-02-14	15.330	16.870	15.300	16.620	16.302	17,333,180
2025-02-13	15.620	15.650	15.340	15.380	15.086	3,653,740
2025-02-12	15.520	15.640	15.440	15.620	15.321	4,137,700
2025-02-11	15.690	15.850	15.520	15.600	15.301	5,954,000
2025-02-10	15.230	15.810	15.230	15.760	15.458	7,165,812
2025-02-07	15.090	15.390	15.050	15.240	14.948	6,314,477
2025-02-06	14.880	15.100	14.730	15.100	14.811	4,959,260
2025-02-05	15.070	15.070	14.810	14.890	14.605	3,448,500
2025-01-27	14.780	14.980	14.760	14.870	14.585	3,383,115
2025-01-24	14.700	14.760	14.580	14.760	14.477	2,641,513

← NewerPage 7 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.