Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.760	14.940	14.710	14.710	14.428	3,173,739
2025-01-22	14.870	14.870	14.560	14.600	14.321	3,277,597
2025-01-21	14.910	14.940	14.700	14.900	14.615	3,052,677
2025-01-20	14.850	14.940	14.750	14.850	14.566	3,125,100
2025-01-17	14.660	14.830	14.570	14.760	14.477	2,758,500
2025-01-16	14.840	14.860	14.620	14.770	14.487	3,245,788
2025-01-15	14.970	14.970	14.660	14.710	14.428	3,137,300
2025-01-14	14.290	14.880	14.280	14.870	14.585	5,723,800
2025-01-13	14.210	14.300	14.010	14.270	13.997	3,341,435
2025-01-10	14.700	14.810	14.300	14.310	14.036	5,270,512
2025-01-09	14.800	15.050	14.730	14.800	14.517	4,333,900
2025-01-08	14.950	15.080	14.450	14.860	14.576	5,815,200
2025-01-07	15.160	15.170	14.660	15.030	14.742	6,045,725
2025-01-06	14.980	15.400	14.690	15.150	14.860	6,310,907
2025-01-03	15.570	15.690	14.810	14.900	14.615	8,139,192
2025-01-02	16.250	16.340	15.340	15.550	15.252	9,059,400
2024-12-31	17.030	17.200	16.310	16.340	16.027	9,221,615
2024-12-30	17.610	17.780	17.020	17.050	16.724	9,307,200
2024-12-27	17.430	17.830	17.290	17.560	17.224	9,372,780
2024-12-26	17.100	17.660	17.100	17.500	17.165	8,831,913
2024-12-25	18.230	18.560	17.270	17.330	16.998	15,090,469
2024-12-24	17.750	18.230	17.500	18.180	17.832	18,284,083
2024-12-23	17.500	18.220	16.980	17.900	17.557	19,617,462
2024-12-20	17.570	17.810	17.360	17.500	17.165	13,269,821
2024-12-19	16.520	17.720	16.440	17.570	17.234	16,952,324
2024-12-18	16.500	17.030	16.230	16.790	16.469	7,548,204
2024-12-17	16.930	16.930	16.230	16.310	15.998	6,414,700
2024-12-16	16.700	17.250	16.640	16.940	16.616	7,228,070
2024-12-13	17.190	17.190	16.700	16.740	16.420	6,054,750
2024-12-12	17.190	17.240	17.000	17.240	16.910	5,971,977
2024-12-11	17.110	17.250	17.000	17.180	16.851	6,407,065
2024-12-10	17.650	17.770	17.070	17.120	16.792	8,862,887
2024-12-09	17.590	17.720	17.070	17.270	16.939	9,032,674
2024-12-06	16.460	17.570	16.460	17.370	17.037	14,313,705
2024-12-05	16.360	16.540	16.330	16.480	16.165	4,186,000
2024-12-04	16.620	16.750	16.280	16.380	16.066	4,842,043
2024-12-03	16.800	16.920	16.540	16.700	16.380	5,590,100
2024-12-02	16.560	16.910	16.560	16.840	16.518	6,577,585
2024-11-29	16.440	16.710	16.240	16.560	16.243	6,795,410
2024-11-28	16.130	16.770	16.100	16.500	16.184	7,717,769
2024-11-27	16.030	16.230	15.540	16.210	15.900	5,748,915
2024-11-26	15.880	16.490	15.860	16.100	15.792	6,668,500
2024-11-25	15.720	16.080	15.700	15.980	15.674	5,391,333
2024-11-22	16.550	16.570	15.580	15.630	15.331	8,089,404
2024-11-21	16.510	16.740	16.360	16.550	16.233	6,199,000
2024-11-20	16.350	16.780	16.250	16.600	16.282	7,699,140
2024-11-19	15.900	16.400	15.860	16.400	16.086	6,130,006
2024-11-18	16.480	16.570	15.800	15.890	15.586	6,983,012
2024-11-15	16.630	16.920	16.280	16.330	16.017	7,306,100
2024-11-14	17.600	17.610	16.700	16.720	16.400	9,813,377
2024-11-13	17.400	18.240	17.280	17.710	17.371	13,676,828
2024-11-12	17.400	17.920	17.160	17.400	17.067	14,070,135
2024-11-11	16.700	17.280	16.700	17.280	16.949	9,976,396
2024-11-08	17.100	17.250	16.750	16.890	16.567	10,979,686
2024-11-07	16.050	16.960	16.010	16.910	16.586	11,963,070
2024-11-06	16.180	16.500	16.010	16.240	15.929	10,727,560
2024-11-05	15.880	16.200	15.760	16.180	15.870	8,820,990
2024-11-04	15.480	15.910	15.480	15.910	15.605	5,653,207
2024-11-01	15.820	16.060	15.400	15.480	15.184	8,166,279
2024-10-31	15.880	16.120	15.770	15.950	15.645	7,489,206

← NewerPage 8 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.