DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.950	26.720	25.680	26.660	25.028	1,128,899
2024-01-24	25.880	26.280	24.760	25.950	24.361	1,218,921
2024-01-23	25.800	25.890	25.120	25.700	24.126	1,018,291
2024-01-22	27.200	27.440	25.530	25.800	24.220	1,329,135
2024-01-19	27.260	28.000	27.260	27.440	25.760	843,281
2024-01-18	27.600	27.710	26.540	27.400	25.722	1,353,700
2024-01-17	28.460	28.570	27.700	27.800	26.098	634,524
2024-01-16	29.020	29.020	28.140	28.590	26.839	865,531
2024-01-15	28.930	28.930	28.930	28.930	27.159	0
2024-01-12	28.800	29.450	28.660	28.930	27.159	889,000
2024-01-11	28.600	29.000	28.320	28.840	27.074	920,900
2024-01-10	28.180	28.770	27.910	28.330	26.595	1,009,000
2024-01-09	28.170	29.000	27.900	28.210	26.483	1,390,677
2024-01-08	28.790	28.860	28.030	28.030	26.314	904,600
2024-01-05	29.020	29.320	28.530	28.730	26.971	668,700
2024-01-04	29.210	29.460	28.850	29.030	27.253	795,842
2024-01-03	29.270	29.500	29.130	29.360	27.562	728,542
2024-01-02	29.700	29.700	29.140	29.500	27.694	872,400
2023-12-29	29.750	30.010	29.490	29.490	27.684	1,283,772
2023-12-28	28.530	29.960	28.440	29.750	27.928	1,715,094
2023-12-27	28.710	28.830	28.200	28.580	26.830	778,439
2023-12-26	28.780	29.070	28.580	28.660	26.905	588,271
2023-12-25	28.960	29.200	28.650	28.860	27.093	616,793
2023-12-22	29.000	29.480	28.660	29.090	27.309	1,081,400
2023-12-21	28.790	29.190	28.260	28.970	27.196	956,627
2023-12-20	28.880	29.040	28.540	28.550	26.802	597,800
2023-12-19	29.000	29.090	28.630	28.870	27.102	587,950
2023-12-18	29.580	29.600	28.860	28.940	27.168	725,000
2023-12-15	29.500	30.060	29.500	29.560	27.750	732,200
2023-12-14	29.600	30.070	29.420	29.430	27.628	574,544
2023-12-13	29.890	30.030	29.400	29.480	27.675	690,600
2023-12-12	29.960	30.350	29.810	30.040	28.201	584,400
2023-12-11	29.550	29.950	29.000	29.910	28.079	929,593
2023-12-08	30.500	30.610	29.450	29.520	27.713	1,218,062
2023-12-07	30.690	30.720	30.140	30.500	28.633	791,192
2023-12-06	30.220	30.950	30.220	30.650	28.773	717,292
2023-12-05	30.800	30.800	30.210	30.210	28.360	744,721
2023-12-04	30.980	31.290	30.800	30.800	28.914	783,200
2023-12-01	31.100	31.280	30.590	30.940	29.046	975,047
2023-11-30	31.550	31.670	30.900	31.180	29.271	774,648
2023-11-29	31.790	31.950	31.410	31.550	29.618	588,100
2023-11-28	31.220	31.840	30.960	31.790	29.844	705,830
2023-11-27	31.760	31.770	30.920	31.200	29.290	806,676
2023-11-24	32.120	32.260	31.630	31.760	29.815	727,344
2023-11-23	31.900	32.210	31.820	32.140	30.172	622,195
2023-11-22	32.260	32.380	31.980	31.980	30.022	709,569
2023-11-21	32.300	32.560	32.070	32.280	30.304	886,296
2023-11-20	32.190	32.290	31.600	32.220	30.247	1,017,322
2023-11-17	31.600	32.070	31.600	31.990	30.031	580,100
2023-11-16	32.060	32.350	31.650	31.690	29.750	627,900
2023-11-15	32.050	32.400	32.000	32.060	30.097	741,700
2023-11-14	31.760	32.140	31.540	31.950	29.994	742,196
2023-11-13	31.380	31.910	31.380	31.790	29.844	862,849
2023-11-10	31.510	31.510	31.100	31.340	29.421	648,693
2023-11-09	31.810	31.930	31.500	31.590	29.656	779,157
2023-11-08	31.690	31.990	31.620	31.840	29.890	853,962
2023-11-07	32.180	32.180	31.340	31.830	29.881	1,271,335
2023-11-06	31.660	31.940	31.510	31.910	29.956	974,525
2023-11-03	30.980	31.640	30.980	31.420	29.496	555,886
2023-11-02	31.590	31.680	31.030	31.030	29.130	570,257

← NewerPage 12 of 20 · 1,175 trading daysOlder →

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.