Dirui Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.750	15.930	15.540	15.860	15.556	9,090,205
2024-10-29	16.600	16.880	15.860	15.920	15.615	13,432,254
2024-10-28	16.270	16.490	15.900	16.490	16.174	17,958,051
2024-10-25	16.100	16.820	16.000	16.620	16.302	16,110,164
2024-10-24	16.750	17.230	16.670	16.930	16.606	8,381,012
2024-10-23	17.220	17.270	16.740	16.830	16.508	11,576,812
2024-10-22	16.410	17.160	16.390	17.110	16.782	12,361,958
2024-10-21	16.370	16.740	16.200	16.410	16.096	11,816,297
2024-10-18	15.620	16.680	15.500	16.270	15.959	13,539,263
2024-10-17	15.770	15.970	15.580	15.620	15.321	7,562,900
2024-10-16	15.650	15.950	15.580	15.720	15.419	7,938,720
2024-10-15	16.150	16.540	15.820	15.870	15.566	9,224,679
2024-10-14	16.080	16.360	15.630	16.350	16.037	9,115,397
2024-10-11	16.950	16.990	15.890	16.100	15.792	10,327,129
2024-10-10	17.540	18.340	16.900	17.000	16.675	14,868,357
2024-10-09	19.590	19.590	17.400	17.400	17.067	16,008,660
2024-10-08	22.100	22.110	18.780	20.630	20.235	22,121,191
2024-09-30	16.900	18.690	16.310	18.550	18.195	18,744,839
2024-09-27	15.220	16.280	15.150	15.900	15.596	11,525,150
2024-09-26	14.100	14.850	14.000	14.820	14.536	6,603,700
2024-09-25	14.140	14.580	14.100	14.160	13.889	7,162,400
2024-09-24	13.280	13.930	13.270	13.930	13.663	6,984,421
2024-09-23	13.220	13.390	13.130	13.260	13.006	3,250,550
2024-09-20	13.380	13.450	13.010	13.180	12.928	3,869,654
2024-09-19	12.980	13.500	12.920	13.400	13.143	5,483,350
2024-09-18	13.100	13.120	12.690	12.920	12.673	4,100,010
2024-09-13	13.350	13.500	13.070	13.080	12.830	4,438,700
2024-09-12	13.620	13.820	13.350	13.360	13.104	4,843,715
2024-09-11	13.550	13.740	13.460	13.600	13.340	3,872,747
2024-09-10	13.870	14.030	13.460	13.690	13.428	4,744,162
2024-09-09	13.640	13.990	13.630	13.730	13.467	4,714,210
2024-09-06	14.200	14.350	13.600	13.630	13.369	5,370,100
2024-09-05	13.810	14.250	13.810	14.180	13.909	5,125,799
2024-09-04	13.760	14.030	13.720	13.820	13.555	4,085,799
2024-09-03	13.760	14.090	13.630	13.900	13.634	5,613,200
2024-09-02	14.580	14.770	13.820	13.850	13.585	7,536,575
2024-08-30	14.130	14.950	14.040	14.580	14.301	8,426,100
2024-08-29	13.820	14.230	13.660	14.150	13.879	5,994,506
2024-08-28	13.890	13.990	13.580	13.830	13.565	6,842,700
2024-08-27	13.800	14.360	13.800	13.920	13.654	8,952,184
2024-08-26	14.000	14.180	13.750	13.860	13.595	9,725,284
2024-08-23	14.790	14.900	14.120	14.120	13.850	19,045,128
2024-08-22	15.950	16.310	15.730	15.840	15.537	5,157,400
2024-08-21	16.000	16.300	15.860	15.920	15.615	5,544,500
2024-08-20	16.810	16.810	16.110	16.190	15.880	7,969,029
2024-08-19	17.250	17.620	16.740	16.850	16.527	11,212,983
2024-08-16	16.440	17.330	16.180	17.150	16.822	11,651,234
2024-08-15	16.610	17.200	16.320	16.490	16.174	6,570,200
2024-08-14	16.690	16.700	16.260	16.380	16.066	5,365,700
2024-08-13	17.230	17.250	16.430	16.710	16.390	9,476,229
2024-08-12	17.270	17.650	16.920	17.250	16.920	14,914,037
2024-08-09	17.020	17.200	16.580	16.630	16.312	4,978,221
2024-08-08	16.880	17.290	16.780	17.050	16.724	5,050,159
2024-08-07	17.060	17.090	16.700	16.900	16.576	4,398,237
2024-08-06	16.580	17.110	16.580	17.080	16.753	5,966,640
2024-08-05	16.390	17.040	16.390	16.580	16.263	7,717,153
2024-08-02	16.350	17.170	16.330	16.600	16.282	7,579,600
2024-08-01	16.700	16.840	16.340	16.480	16.165	5,898,300
2024-07-31	15.580	16.640	15.490	16.610	16.292	7,217,517
2024-07-30	15.560	15.710	15.370	15.590	15.292	3,480,600

← NewerPage 9 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.