DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38.000	38.800	37.810	38.000	35.673	1,393,240
2023-07-31	36.800	38.180	36.760	38.000	35.673	2,114,400
2023-07-28	35.860	36.940	35.680	36.800	34.547	1,753,402
2023-07-27	36.240	36.460	35.580	35.750	33.561	1,141,257
2023-07-26	36.500	36.830	36.050	36.160	33.946	1,304,183
2023-07-25	35.440	37.190	35.400	36.420	34.190	3,016,570
2023-07-24	36.830	36.860	35.230	35.310	33.148	2,605,283
2023-07-21	36.440	37.980	36.380	36.660	34.415	3,871,623
2023-07-20	39.380	40.210	39.020	39.550	37.128	1,995,232
2023-07-19	38.210	39.800	38.000	39.500	37.081	2,198,550
2023-07-18	37.990	38.400	37.530	38.020	35.692	674,939
2023-07-17	38.390	38.640	37.780	37.780	35.467	783,300
2023-07-14	38.910	39.110	38.380	38.460	36.105	676,300
2023-07-13	38.580	39.300	38.570	38.910	36.528	821,185
2023-07-12	38.880	39.130	38.370	38.380	36.030	734,681
2023-07-11	38.550	39.090	38.020	38.980	36.593	919,538
2023-07-10	38.000	39.130	38.000	38.280	35.936	995,073
2023-07-07	38.220	38.380	37.850	37.850	35.532	552,581
2023-07-06	38.400	38.750	38.100	38.220	35.880	500,165
2023-07-05	39.060	39.130	38.250	38.560	36.199	641,173
2023-07-04	38.920	39.280	38.690	39.140	36.743	545,236
2023-07-03	38.490	39.230	38.490	38.900	36.518	822,500
2023-06-30	37.610	38.880	37.610	38.430	36.077	927,283
2023-06-29	37.630	37.990	37.550	37.600	35.298	649,142
2023-06-28	38.530	38.770	37.470	37.750	35.439	954,370
2023-06-27	37.320	38.770	36.650	38.560	36.199	1,614,322
2023-06-26	38.660	38.660	36.850	36.930	34.669	1,628,225
2023-06-21	39.350	39.510	38.540	38.540	36.180	795,816
2023-06-20	40.380	40.380	39.330	39.350	36.941	829,645
2023-06-19	40.970	41.280	40.590	40.930	37.485	743,200
2023-06-16	42.010	42.010	40.830	40.970	37.522	1,425,561
2023-06-15	41.210	41.940	41.120	41.850	38.328	850,370
2023-06-14	41.260	41.800	41.200	41.250	37.778	771,696
2023-06-13	41.510	41.880	41.170	41.260	37.787	788,589
2023-06-12	39.890	41.860	39.370	41.550	38.053	1,752,353
2023-06-09	39.500	40.290	39.160	39.940	36.578	872,400
2023-06-08	39.470	40.050	39.410	39.510	36.185	701,531
2023-06-07	39.980	40.120	39.600	39.710	36.368	572,260
2023-06-06	40.620	40.770	39.830	39.930	36.569	760,400
2023-06-05	40.970	41.190	40.440	40.660	37.238	737,192
2023-06-02	40.450	41.170	40.440	41.050	37.595	816,592
2023-06-01	39.740	40.960	39.530	40.440	37.036	1,026,946
2023-05-31	39.590	40.150	39.280	39.860	36.505	937,170
2023-05-30	39.380	39.600	38.850	39.580	36.249	1,162,672
2023-05-29	40.550	40.990	39.390	39.580	36.249	1,555,960
2023-05-26	41.090	41.100	40.130	40.560	37.146	1,123,840
2023-05-25	41.160	41.470	40.460	40.960	37.513	981,401
2023-05-24	42.290	42.460	41.110	41.150	37.687	1,451,540
2023-05-23	43.310	43.800	42.460	42.540	38.960	1,611,074
2023-05-22	41.350	43.500	41.260	43.410	39.756	1,968,744
2023-05-19	41.030	41.600	40.720	41.420	37.934	720,566
2023-05-18	41.740	41.820	40.800	41.180	37.714	960,767
2023-05-17	41.850	42.130	41.500	41.610	38.108	689,075
2023-05-16	42.560	42.560	41.680	41.850	38.328	854,205
2023-05-15	42.280	42.580	41.600	42.580	38.996	745,332
2023-05-12	42.550	43.570	42.260	42.280	38.721	1,086,039
2023-05-11	41.700	43.300	41.650	42.550	38.969	1,417,083
2023-05-10	42.020	42.450	41.190	41.640	38.135	1,531,625
2023-05-09	42.020	43.090	41.700	41.820	38.300	1,039,915
2023-05-08	42.270	42.940	41.880	42.250	38.694	749,400

← NewerPage 14 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.