DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.880	21.880	20.470	21.850	21.850	1,286,500
2026-10-22	21.710	21.750	21.280	21.300	21.300	848,424
2026-10-21	21.880	22.050	21.550	21.630	21.630	567,985
2026-10-20	21.880	22.010	21.540	21.850	21.850	632,300
2026-10-19	21.440	21.820	21.370	21.730	21.730	804,162
2026-10-16	21.880	22.290	21.520	21.680	21.680	1,037,682
2026-10-15	22.010	22.120	21.570	21.650	21.650	847,567
2026-10-14	22.500	22.590	22.180	22.220	22.220	709,690
2026-10-13	22.770	22.770	22.120	22.510	22.510	1,072,291
2026-10-12	23.370	23.490	22.720	22.780	22.780	988,396
2026-10-09	23.000	23.460	22.530	23.360	23.360	1,366,128
2026-10-08	23.130	23.370	22.750	22.830	22.830	1,052,900
2026-09-30	23.050	23.350	22.940	23.160	23.160	916,438
2026-09-29	22.800	23.210	22.580	22.970	22.970	788,139
2026-09-28	23.100	23.220	22.490	22.860	22.860	1,071,278
2026-09-24	23.250	23.430	23.050	23.060	23.060	984,203
2026-09-23	23.350	23.500	23.160	23.390	23.390	1,035,856
2026-09-22	23.380	23.570	23.160	23.370	23.370	1,136,727
2026-09-21	22.920	23.400	22.900	23.350	23.350	1,310,400
2026-09-18	22.500	23.040	22.500	22.920	22.920	1,715,815
2026-09-17	22.660	22.850	22.280	22.360	22.360	1,219,772
2026-09-16	22.180	22.880	22.020	22.710	22.710	1,438,085
2026-09-15	22.310	22.560	22.150	22.150	22.150	1,125,703
2026-09-14	22.330	22.510	22.170	22.440	22.440	930,700
2026-09-11	22.810	22.810	21.960	22.370	22.370	2,341,900
2026-09-10	23.830	24.060	23.200	23.210	23.210	2,156,884
2026-09-09	24.110	24.160	23.510	23.920	23.920	2,831,488
2026-09-08	24.140	24.490	23.950	24.250	24.250	2,789,490
2026-09-07	24.020	24.260	23.800	24.200	24.200	3,372,809
2026-09-04	25.010	25.640	24.210	24.470	24.470	4,946,732
2026-09-03	24.800	25.420	24.520	24.990	24.990	4,837,032
2026-09-02	24.520	24.880	23.700	24.830	24.830	5,166,028
2026-09-01	24.480	26.150	24.360	25.230	25.230	6,374,673
2026-08-31	25.030	25.070	24.210	24.650	24.650	6,608,285
2026-08-28	26.130	27.320	25.510	26.470	26.470	8,008,895
2026-08-27	27.000	27.460	26.120	26.380	26.380	10,825,719
2026-08-26	23.360	28.730	23.360	28.730	28.730	7,602,735
2026-08-25	24.590	24.820	23.170	23.940	23.940	4,571,056
2026-08-24	23.250	25.440	22.950	24.590	24.590	5,047,869
2026-08-21	23.220	23.860	22.510	23.190	23.190	3,094,255
2026-08-20	22.330	24.820	22.320	22.940	22.940	3,522,310
2026-08-19	22.750	22.750	21.860	21.890	21.890	921,126
2026-08-18	23.090	23.410	22.770	22.830	22.830	764,101
2026-08-17	23.060	23.410	22.700	23.330	23.330	796,624
2026-08-14	22.970	23.060	22.720	22.880	22.880	610,500
2026-08-13	23.540	23.620	22.950	23.000	23.000	732,014
2026-08-12	23.320	23.620	23.320	23.530	23.530	744,007
2026-08-11	24.000	24.080	23.330	23.350	23.350	1,111,100
2026-08-10	23.230	24.070	23.200	23.930	23.930	1,696,495
2026-08-07	23.090	23.320	22.750	23.250	23.250	1,412,480
2026-08-06	23.630	23.970	23.100	23.310	23.310	1,783,392
2026-08-05	23.030	23.300	22.710	23.240	23.240	1,280,111
2026-08-04	22.620	23.050	22.560	22.930	22.930	878,810
2026-08-03	22.440	22.740	22.370	22.670	22.670	955,896
2026-07-31	22.420	22.740	22.280	22.620	22.620	1,083,200
2026-07-30	22.010	22.710	22.010	22.160	22.160	1,437,610
2026-07-29	21.560	22.250	21.560	22.180	22.180	890,593
2026-07-28	21.440	21.860	21.200	21.700	21.700	1,006,805
2026-07-27	20.980	21.540	20.630	21.450	21.450	987,911
2026-07-24	21.090	21.460	20.630	20.670	20.670	805,722

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.5000 CNY
2025-06-27	0.5000 CNY
2024-06-21	0.5000 CNY
2023-06-20	1.0000 CNY
2022-06-30	2.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.