DR Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.860 | 25.170 | 24.150 | 24.280 | 22.793 | 1,732,127 |
| 2024-04-29 | 23.510 | 24.770 | 23.450 | 24.660 | 23.150 | 2,379,255 |
| 2024-04-26 | 23.700 | 24.020 | 23.400 | 23.510 | 22.071 | 2,179,097 |
| 2024-04-25 | 22.640 | 24.150 | 22.520 | 23.920 | 22.455 | 3,011,997 |
| 2024-04-24 | 23.030 | 23.480 | 22.550 | 22.810 | 21.413 | 1,867,697 |
| 2024-04-23 | 22.340 | 23.260 | 22.340 | 23.020 | 21.611 | 2,110,831 |
| 2024-04-22 | 23.010 | 23.500 | 22.190 | 22.500 | 21.122 | 2,274,500 |
| 2024-04-19 | 23.190 | 24.200 | 22.920 | 23.600 | 22.155 | 3,606,200 |
| 2024-04-18 | 23.990 | 23.990 | 22.710 | 23.200 | 21.780 | 3,344,847 |
| 2024-04-17 | 22.050 | 24.140 | 22.050 | 23.990 | 22.521 | 4,092,924 |
| 2024-04-16 | 25.190 | 25.390 | 21.510 | 21.680 | 20.353 | 4,944,826 |
| 2024-04-15 | 27.410 | 27.770 | 24.880 | 25.130 | 23.591 | 6,661,917 |
| 2024-04-12 | 29.000 | 31.420 | 28.900 | 29.920 | 28.088 | 8,273,047 |
| 2024-04-11 | 28.900 | 30.830 | 28.530 | 28.830 | 27.065 | 6,326,150 |
| 2024-04-10 | 28.790 | 31.600 | 28.000 | 29.890 | 28.060 | 7,988,811 |
| 2024-04-09 | 26.560 | 29.270 | 25.580 | 29.260 | 27.468 | 6,622,930 |
| 2024-04-08 | 27.350 | 28.380 | 26.890 | 27.400 | 25.722 | 5,505,505 |
| 2024-04-03 | 26.100 | 28.480 | 26.100 | 27.900 | 26.192 | 6,077,620 |
| 2024-04-02 | 25.760 | 26.080 | 25.360 | 25.830 | 24.248 | 1,754,441 |
| 2024-04-01 | 24.530 | 26.480 | 24.520 | 25.760 | 24.183 | 2,146,370 |
| 2024-03-29 | 23.880 | 25.200 | 23.880 | 24.530 | 23.028 | 921,638 |
| 2024-03-28 | 23.640 | 24.400 | 23.200 | 24.120 | 22.643 | 885,833 |
| 2024-03-27 | 24.200 | 24.840 | 23.740 | 23.790 | 22.333 | 1,008,902 |
| 2024-03-26 | 24.100 | 24.330 | 23.760 | 24.200 | 22.718 | 809,335 |
| 2024-03-25 | 24.680 | 24.870 | 23.980 | 24.050 | 22.577 | 1,075,217 |
| 2024-03-22 | 25.400 | 25.610 | 24.560 | 24.690 | 23.178 | 913,454 |
| 2024-03-21 | 25.870 | 26.000 | 25.330 | 25.510 | 23.948 | 752,254 |
| 2024-03-20 | 25.460 | 25.920 | 25.460 | 25.860 | 24.277 | 845,549 |
| 2024-03-19 | 25.750 | 25.930 | 25.560 | 25.570 | 24.004 | 898,809 |
| 2024-03-18 | 25.470 | 25.780 | 25.340 | 25.750 | 24.173 | 794,156 |
| 2024-03-15 | 25.120 | 25.460 | 24.970 | 25.400 | 23.845 | 750,544 |
| 2024-03-14 | 25.370 | 25.600 | 24.910 | 25.120 | 23.582 | 733,800 |
| 2024-03-13 | 25.290 | 25.460 | 25.050 | 25.360 | 23.807 | 769,655 |
| 2024-03-12 | 25.000 | 25.350 | 24.750 | 25.290 | 23.742 | 1,068,258 |
| 2024-03-11 | 24.290 | 24.970 | 24.290 | 24.970 | 23.441 | 1,101,070 |
| 2024-03-08 | 24.240 | 24.470 | 23.860 | 24.330 | 22.840 | 848,270 |
| 2024-03-07 | 24.260 | 25.050 | 24.250 | 24.300 | 22.812 | 1,000,992 |
| 2024-03-06 | 24.260 | 24.690 | 23.850 | 24.370 | 22.878 | 940,501 |
| 2024-03-05 | 24.500 | 24.870 | 24.110 | 24.200 | 22.718 | 1,056,792 |
| 2024-03-04 | 25.190 | 25.430 | 24.500 | 24.690 | 23.178 | 1,195,975 |
| 2024-03-01 | 25.180 | 25.380 | 24.920 | 25.190 | 23.648 | 819,800 |
| 2024-02-29 | 24.400 | 25.180 | 24.100 | 25.140 | 23.601 | 1,314,000 |
| 2024-02-28 | 25.540 | 26.450 | 24.310 | 24.310 | 22.822 | 1,991,640 |
| 2024-02-27 | 24.940 | 25.650 | 24.760 | 25.650 | 24.079 | 1,152,575 |
| 2024-02-26 | 24.750 | 25.440 | 24.450 | 24.990 | 23.460 | 1,327,132 |
| 2024-02-23 | 24.400 | 24.800 | 24.050 | 24.700 | 23.188 | 1,100,100 |
| 2024-02-22 | 24.060 | 24.470 | 23.910 | 24.400 | 22.906 | 1,125,538 |
| 2024-02-21 | 23.690 | 24.840 | 23.390 | 24.110 | 22.634 | 1,438,962 |
| 2024-02-20 | 23.350 | 23.830 | 23.160 | 23.690 | 22.239 | 1,066,045 |
| 2024-02-19 | 23.350 | 24.140 | 23.230 | 23.510 | 22.071 | 1,925,350 |
| 2024-02-08 | 21.800 | 23.900 | 21.600 | 23.620 | 22.174 | 2,170,685 |
| 2024-02-07 | 21.070 | 22.310 | 21.070 | 21.840 | 20.503 | 1,931,195 |
| 2024-02-06 | 19.530 | 21.480 | 19.030 | 21.100 | 19.808 | 1,722,079 |
| 2024-02-05 | 21.710 | 21.730 | 19.490 | 19.890 | 18.672 | 1,946,014 |
| 2024-02-02 | 23.190 | 23.500 | 21.210 | 22.060 | 20.709 | 1,568,638 |
| 2024-02-01 | 22.990 | 23.500 | 22.430 | 23.190 | 21.770 | 1,070,504 |
| 2024-01-31 | 23.950 | 24.440 | 23.060 | 23.140 | 21.723 | 1,196,177 |
| 2024-01-30 | 25.080 | 25.140 | 24.200 | 24.300 | 22.812 | 1,096,862 |
| 2024-01-29 | 26.600 | 26.600 | 25.400 | 25.450 | 23.892 | 1,135,649 |
| 2024-01-26 | 26.500 | 26.950 | 26.300 | 26.330 | 24.718 | 897,200 |
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.