DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.520	31.680	31.330	31.590	29.656	442,500
2023-10-31	31.560	31.660	31.210	31.400	29.477	691,640
2023-10-30	31.740	31.880	31.170	31.560	29.628	841,807
2023-10-27	30.310	31.840	30.310	31.690	29.750	1,395,917
2023-10-26	30.490	30.850	30.000	30.530	28.661	654,700
2023-10-25	30.800	31.200	30.630	30.700	28.820	723,104
2023-10-24	30.160	30.800	29.850	30.680	28.801	962,200
2023-10-23	31.090	31.110	29.890	30.040	28.201	863,061
2023-10-20	31.100	31.630	31.080	31.120	29.215	598,000
2023-10-19	31.110	31.550	30.960	31.110	29.205	666,845
2023-10-18	32.150	32.150	31.370	31.380	29.459	807,566
2023-10-17	31.990	32.300	31.840	32.150	30.181	606,077
2023-10-16	32.400	32.500	31.900	32.000	30.041	773,017
2023-10-13	32.650	32.790	32.120	32.260	30.285	786,600
2023-10-12	32.610	32.910	32.350	32.880	30.867	908,342
2023-10-11	32.260	32.770	32.190	32.400	30.416	772,519
2023-10-10	32.220	32.740	32.170	32.250	30.275	1,038,245
2023-10-09	33.040	33.040	32.020	32.080	30.116	1,517,598
2023-09-28	33.050	33.190	32.970	33.080	31.055	687,198
2023-09-27	32.940	33.350	32.710	32.900	30.886	971,248
2023-09-26	33.160	33.290	32.780	32.820	30.810	994,781
2023-09-25	33.350	33.560	33.130	33.260	31.224	883,900
2023-09-22	33.150	33.560	32.910	33.500	31.449	1,203,907
2023-09-21	34.000	34.080	33.000	33.180	31.148	1,357,673
2023-09-20	34.580	34.580	34.030	34.190	32.097	1,039,366
2023-09-19	35.210	35.660	34.530	34.600	32.481	1,954,578
2023-09-18	35.930	36.350	35.180	35.570	33.392	3,313,473
2023-09-15	34.480	38.320	34.150	35.920	33.721	4,335,862
2023-09-14	34.530	34.740	33.810	34.160	32.068	691,554
2023-09-13	34.760	34.880	34.040	34.470	32.359	598,900
2023-09-12	35.000	35.000	34.330	34.700	32.575	549,100
2023-09-11	34.260	34.980	34.120	34.800	32.669	596,435
2023-09-08	34.410	34.760	34.140	34.290	32.190	434,345
2023-09-07	35.170	35.260	34.390	34.420	32.312	508,200
2023-09-06	34.920	35.330	34.730	35.170	33.017	682,500
2023-09-05	34.940	35.550	34.810	35.100	32.951	664,000
2023-09-04	35.000	35.400	34.600	35.170	33.017	996,885
2023-09-01	34.250	35.250	34.250	34.890	32.754	1,159,200
2023-08-31	34.210	34.600	33.950	34.100	32.012	744,300
2023-08-30	34.010	34.850	34.010	34.400	32.294	1,059,270
2023-08-29	33.050	34.210	32.880	34.150	32.059	1,488,100
2023-08-28	35.000	35.350	33.050	33.050	31.026	1,576,346
2023-08-25	33.400	33.800	32.510	32.600	30.604	948,041
2023-08-24	32.900	34.210	32.740	33.720	31.655	1,268,284
2023-08-23	33.780	33.790	32.820	32.900	30.886	1,024,982
2023-08-22	34.890	34.960	33.240	33.850	31.777	1,625,160
2023-08-21	35.150	35.410	34.660	34.890	32.754	964,711
2023-08-18	35.500	35.650	35.000	35.300	33.139	736,300
2023-08-17	34.910	35.820	34.510	35.670	33.486	1,018,501
2023-08-16	34.970	35.660	34.790	34.910	32.772	963,417
2023-08-15	35.400	35.450	34.500	35.020	32.876	1,140,600
2023-08-14	35.800	35.990	34.940	35.280	33.120	1,172,517
2023-08-11	36.840	36.900	35.880	35.920	33.721	1,085,601
2023-08-10	36.510	37.040	36.510	36.750	34.500	674,500
2023-08-09	36.660	36.850	36.210	36.750	34.500	724,500
2023-08-08	36.920	36.950	36.400	36.530	34.293	568,000
2023-08-07	37.500	37.500	36.690	36.800	34.547	724,213
2023-08-04	37.880	38.050	37.210	37.260	34.979	985,858
2023-08-03	37.990	37.990	37.320	37.720	35.410	826,100
2023-08-02	37.960	38.040	37.460	37.760	35.448	911,317

← NewerPage 13 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.