DR Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.090 | 18.130 | 17.850 | 17.860 | 17.193 | 788,120 |
| 2024-07-26 | 17.990 | 18.280 | 17.900 | 18.060 | 17.385 | 633,048 |
| 2024-07-25 | 17.440 | 18.120 | 17.350 | 17.800 | 17.135 | 888,400 |
| 2024-07-24 | 17.930 | 18.000 | 17.480 | 17.550 | 16.894 | 981,545 |
| 2024-07-23 | 18.560 | 18.720 | 18.000 | 18.000 | 17.327 | 786,165 |
| 2024-07-22 | 18.680 | 18.790 | 18.430 | 18.590 | 17.895 | 645,600 |
| 2024-07-19 | 18.380 | 18.750 | 18.120 | 18.620 | 17.924 | 723,000 |
| 2024-07-18 | 18.150 | 18.500 | 17.870 | 18.440 | 17.751 | 1,098,100 |
| 2024-07-17 | 18.850 | 19.490 | 18.600 | 18.700 | 18.001 | 1,357,465 |
| 2024-07-16 | 18.660 | 18.820 | 18.530 | 18.610 | 17.915 | 805,423 |
| 2024-07-15 | 18.910 | 19.280 | 18.640 | 18.740 | 18.040 | 906,600 |
| 2024-07-12 | 19.230 | 19.400 | 18.910 | 18.980 | 18.271 | 1,046,385 |
| 2024-07-11 | 18.420 | 19.180 | 18.400 | 19.100 | 18.386 | 1,320,023 |
| 2024-07-10 | 18.050 | 18.480 | 17.970 | 18.180 | 17.501 | 873,499 |
| 2024-07-09 | 18.140 | 18.320 | 17.600 | 18.150 | 17.472 | 1,145,773 |
| 2024-07-08 | 18.800 | 18.800 | 18.030 | 18.140 | 17.462 | 1,061,052 |
| 2024-07-05 | 18.320 | 18.840 | 18.190 | 18.810 | 18.107 | 972,509 |
| 2024-07-04 | 19.160 | 19.340 | 18.250 | 18.340 | 17.655 | 1,178,952 |
| 2024-07-03 | 18.990 | 19.500 | 18.860 | 19.130 | 18.415 | 1,208,109 |
| 2024-07-02 | 18.950 | 19.220 | 18.870 | 18.950 | 18.242 | 832,200 |
| 2024-07-01 | 18.510 | 19.090 | 18.310 | 18.950 | 18.242 | 1,000,484 |
| 2024-06-28 | 19.550 | 19.560 | 18.590 | 18.600 | 17.905 | 1,214,884 |
| 2024-06-27 | 19.410 | 19.520 | 18.810 | 18.850 | 18.146 | 1,123,884 |
| 2024-06-26 | 18.550 | 19.470 | 18.420 | 19.400 | 18.675 | 992,200 |
| 2024-06-25 | 18.460 | 18.890 | 18.450 | 18.640 | 17.944 | 1,105,500 |
| 2024-06-24 | 19.410 | 19.580 | 18.410 | 18.450 | 17.761 | 1,530,829 |
| 2024-06-21 | 19.750 | 19.830 | 19.410 | 19.500 | 18.771 | 920,879 |
| 2024-06-20 | 20.480 | 20.690 | 20.110 | 20.170 | 18.935 | 1,182,200 |
| 2024-06-19 | 20.690 | 20.910 | 20.440 | 20.470 | 19.217 | 920,184 |
| 2024-06-18 | 20.750 | 20.990 | 20.580 | 20.750 | 19.480 | 892,484 |
| 2024-06-17 | 20.990 | 21.010 | 20.620 | 20.690 | 19.423 | 754,139 |
| 2024-06-14 | 20.850 | 21.160 | 20.800 | 21.020 | 19.733 | 999,612 |
| 2024-06-13 | 21.260 | 21.390 | 21.010 | 21.040 | 19.752 | 949,800 |
| 2024-06-12 | 21.000 | 21.450 | 20.970 | 21.260 | 19.958 | 852,700 |
| 2024-06-11 | 20.990 | 21.120 | 20.470 | 20.980 | 19.695 | 1,008,230 |
| 2024-06-07 | 20.660 | 21.200 | 20.540 | 21.100 | 19.808 | 1,782,310 |
| 2024-06-06 | 21.780 | 21.940 | 20.230 | 20.300 | 19.057 | 1,828,300 |
| 2024-06-05 | 22.050 | 22.260 | 21.660 | 21.690 | 20.362 | 916,423 |
| 2024-06-04 | 22.060 | 22.190 | 21.700 | 22.000 | 20.653 | 964,400 |
| 2024-06-03 | 22.630 | 22.730 | 21.960 | 22.190 | 20.831 | 1,065,938 |
| 2024-05-31 | 22.460 | 23.030 | 22.460 | 22.680 | 21.291 | 1,023,930 |
| 2024-05-30 | 22.880 | 23.080 | 22.600 | 22.730 | 21.338 | 715,400 |
| 2024-05-29 | 22.770 | 23.260 | 22.700 | 22.900 | 21.498 | 880,014 |
| 2024-05-28 | 23.370 | 23.430 | 22.750 | 22.770 | 21.376 | 1,056,300 |
| 2024-05-27 | 23.320 | 23.600 | 22.710 | 23.100 | 21.686 | 1,172,100 |
| 2024-05-24 | 23.600 | 23.730 | 23.180 | 23.260 | 21.836 | 1,156,900 |
| 2024-05-23 | 24.390 | 24.390 | 23.520 | 23.580 | 22.136 | 1,637,043 |
| 2024-05-22 | 24.560 | 24.750 | 24.300 | 24.470 | 22.972 | 1,354,900 |
| 2024-05-21 | 25.180 | 25.370 | 24.420 | 24.540 | 23.037 | 2,515,000 |
| 2024-05-20 | 25.250 | 25.850 | 25.010 | 25.570 | 24.004 | 3,727,742 |
| 2024-05-17 | 24.470 | 24.940 | 24.340 | 24.810 | 23.291 | 1,513,281 |
| 2024-05-16 | 25.050 | 25.360 | 24.620 | 24.670 | 23.159 | 1,396,640 |
| 2024-05-15 | 24.490 | 25.580 | 24.000 | 24.870 | 23.347 | 1,814,802 |
| 2024-05-14 | 23.710 | 24.550 | 23.710 | 24.370 | 22.878 | 1,320,600 |
| 2024-05-13 | 24.320 | 24.440 | 23.740 | 23.770 | 22.315 | 1,486,000 |
| 2024-05-10 | 24.900 | 25.700 | 24.370 | 24.600 | 23.094 | 1,425,800 |
| 2024-05-09 | 24.730 | 25.200 | 24.730 | 24.880 | 23.357 | 1,244,600 |
| 2024-05-08 | 25.200 | 25.200 | 24.770 | 24.850 | 23.328 | 1,017,303 |
| 2024-05-07 | 25.190 | 25.430 | 24.820 | 25.220 | 23.676 | 1,330,556 |
| 2024-05-06 | 24.500 | 25.160 | 24.500 | 24.980 | 23.451 | 1,679,928 |
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.