Dirui Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.200 | 7.350 | 6.960 | 7.320 | 7.320 | 3,398,600 |
| 2026-10-22 | 7.400 | 7.500 | 7.250 | 7.260 | 7.260 | 2,278,700 |
| 2026-10-21 | 7.350 | 7.490 | 7.320 | 7.360 | 7.360 | 1,878,900 |
| 2026-10-20 | 7.300 | 7.400 | 7.220 | 7.350 | 7.350 | 1,910,000 |
| 2026-10-19 | 7.120 | 7.400 | 7.080 | 7.340 | 7.340 | 2,533,700 |
| 2026-10-16 | 7.210 | 7.390 | 7.070 | 7.130 | 7.130 | 2,445,600 |
| 2026-10-15 | 7.120 | 7.270 | 7.080 | 7.180 | 7.180 | 3,050,000 |
| 2026-10-14 | 7.470 | 7.620 | 7.250 | 7.290 | 7.290 | 3,235,120 |
| 2026-10-13 | 7.460 | 7.570 | 7.330 | 7.470 | 7.470 | 4,122,100 |
| 2026-10-12 | 7.310 | 7.640 | 7.160 | 7.520 | 7.520 | 4,266,600 |
| 2026-10-09 | 7.080 | 7.300 | 7.030 | 7.290 | 7.290 | 4,006,780 |
| 2026-10-08 | 7.120 | 7.210 | 7.010 | 7.050 | 7.050 | 1,646,500 |
| 2026-09-30 | 7.020 | 7.140 | 6.980 | 7.080 | 7.080 | 1,243,400 |
| 2026-09-29 | 7.010 | 7.060 | 6.940 | 7.020 | 7.020 | 822,600 |
| 2026-09-28 | 7.090 | 7.090 | 6.930 | 6.990 | 6.990 | 1,306,501 |
| 2026-09-24 | 7.130 | 7.140 | 7.040 | 7.050 | 7.050 | 1,153,200 |
| 2026-09-23 | 7.200 | 7.210 | 7.110 | 7.130 | 7.130 | 1,245,100 |
| 2026-09-22 | 7.200 | 7.220 | 7.130 | 7.200 | 7.200 | 1,864,200 |
| 2026-09-21 | 7.070 | 7.180 | 7.040 | 7.170 | 7.170 | 2,060,400 |
| 2026-09-18 | 7.020 | 7.170 | 7.020 | 7.040 | 7.040 | 1,562,200 |
| 2026-09-17 | 6.860 | 7.030 | 6.810 | 7.020 | 7.020 | 1,706,600 |
| 2026-09-16 | 6.820 | 6.950 | 6.790 | 6.890 | 6.890 | 1,392,500 |
| 2026-09-15 | 7.020 | 7.020 | 6.830 | 6.850 | 6.850 | 2,064,420 |
| 2026-09-14 | 6.920 | 7.080 | 6.910 | 7.030 | 7.030 | 1,966,600 |
| 2026-09-11 | 7.160 | 7.160 | 6.860 | 6.940 | 6.940 | 3,900,500 |
| 2026-09-10 | 7.220 | 7.240 | 7.160 | 7.160 | 7.160 | 1,056,700 |
| 2026-09-09 | 7.320 | 7.350 | 7.200 | 7.230 | 7.230 | 1,659,500 |
| 2026-09-08 | 7.180 | 7.380 | 7.160 | 7.380 | 7.380 | 2,425,000 |
| 2026-09-07 | 7.160 | 7.200 | 7.110 | 7.180 | 7.180 | 1,171,050 |
| 2026-09-04 | 7.180 | 7.290 | 7.130 | 7.160 | 7.160 | 2,121,000 |
| 2026-09-03 | 7.270 | 7.280 | 7.160 | 7.160 | 7.160 | 1,967,100 |
| 2026-09-02 | 7.300 | 7.330 | 7.200 | 7.260 | 7.260 | 1,397,400 |
| 2026-09-01 | 7.210 | 7.340 | 7.180 | 7.340 | 7.340 | 2,030,900 |
| 2026-08-31 | 7.200 | 7.230 | 7.110 | 7.230 | 7.230 | 1,906,383 |
| 2026-08-28 | 7.200 | 7.280 | 7.200 | 7.220 | 7.220 | 1,869,300 |
| 2026-08-27 | 7.330 | 7.350 | 7.240 | 7.250 | 7.250 | 1,666,220 |
| 2026-08-26 | 7.330 | 7.400 | 7.300 | 7.320 | 7.320 | 1,972,000 |
| 2026-08-25 | 7.120 | 7.360 | 7.110 | 7.350 | 7.350 | 1,693,060 |
| 2026-08-24 | 7.220 | 7.260 | 7.070 | 7.140 | 7.140 | 1,728,700 |
| 2026-08-21 | 7.120 | 7.280 | 7.050 | 7.260 | 7.260 | 2,654,033 |
| 2026-08-20 | 7.100 | 7.330 | 7.100 | 7.200 | 7.200 | 4,179,900 |
| 2026-08-19 | 7.200 | 7.210 | 6.930 | 6.960 | 6.960 | 2,377,900 |
| 2026-08-18 | 7.250 | 7.280 | 7.110 | 7.200 | 7.200 | 2,203,400 |
| 2026-08-17 | 7.330 | 7.340 | 7.160 | 7.250 | 7.250 | 2,057,900 |
| 2026-08-14 | 7.360 | 7.400 | 7.250 | 7.330 | 7.330 | 2,664,200 |
| 2026-08-13 | 7.510 | 7.580 | 7.310 | 7.360 | 7.360 | 4,209,400 |
| 2026-08-12 | 7.350 | 7.590 | 7.350 | 7.510 | 7.510 | 3,153,600 |
| 2026-08-11 | 7.410 | 7.480 | 7.290 | 7.400 | 7.400 | 3,116,100 |
| 2026-08-10 | 7.260 | 7.480 | 7.170 | 7.480 | 7.480 | 4,239,780 |
| 2026-08-07 | 7.120 | 7.510 | 7.120 | 7.260 | 7.260 | 6,230,300 |
| 2026-08-06 | 6.890 | 7.110 | 6.890 | 7.030 | 7.030 | 3,165,900 |
| 2026-08-05 | 7.050 | 7.140 | 6.880 | 6.950 | 6.950 | 5,564,300 |
| 2026-08-04 | 7.000 | 7.020 | 6.830 | 7.000 | 7.000 | 2,434,200 |
| 2026-08-03 | 6.700 | 7.020 | 6.700 | 6.990 | 6.990 | 3,555,100 |
| 2026-07-31 | 6.410 | 6.700 | 6.410 | 6.680 | 6.680 | 2,173,300 |
| 2026-07-30 | 6.400 | 6.540 | 6.340 | 6.460 | 6.460 | 2,357,400 |
| 2026-07-29 | 6.320 | 6.490 | 6.300 | 6.430 | 6.430 | 2,148,400 |
| 2026-07-28 | 6.150 | 6.380 | 6.110 | 6.320 | 6.320 | 2,579,600 |
| 2026-07-27 | 6.000 | 6.220 | 5.960 | 6.190 | 6.190 | 2,379,700 |
Page 1 of 1 · 59 trading days
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.