DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	42.440	42.580	41.300	42.290	38.731	1,215,586
2023-05-04	42.200	43.500	42.010	42.210	38.657	1,655,412
2023-04-28	41.010	42.350	40.110	42.280	38.721	3,169,118
2023-04-27	44.900	45.490	44.070	44.280	40.553	1,038,864
2023-04-26	44.090	45.080	43.800	44.670	40.910	1,208,588
2023-04-25	44.250	44.460	42.540	43.710	40.031	1,503,102
2023-04-24	44.830	44.870	43.990	44.230	40.507	1,028,500
2023-04-21	45.630	46.000	44.490	44.520	40.773	1,158,200
2023-04-20	46.700	46.700	45.190	45.660	41.817	1,900,757
2023-04-19	48.470	48.770	46.620	46.690	42.760	1,924,674
2023-04-18	48.550	49.540	48.000	48.440	44.363	1,590,400
2023-04-17	48.510	49.020	47.990	48.480	44.400	1,252,814
2023-04-14	49.020	50.120	48.600	48.680	44.583	1,333,481
2023-04-13	48.950	49.910	48.600	48.800	44.693	1,077,146
2023-04-12	51.260	51.550	48.580	48.960	44.839	2,282,420
2023-04-11	50.510	51.900	50.110	51.200	46.891	1,555,295
2023-04-10	50.930	51.800	50.070	50.320	46.085	1,083,220
2023-04-07	51.080	51.400	50.300	50.760	46.488	1,181,063
2023-04-06	51.360	52.140	50.900	51.030	46.735	866,144
2023-04-04	52.380	52.380	50.610	51.160	46.854	1,094,710
2023-04-03	52.970	52.970	52.080	52.150	47.761	994,517
2023-03-31	54.490	54.490	52.500	53.170	48.695	1,041,386
2023-03-30	53.400	54.790	52.820	54.270	49.702	982,970
2023-03-29	53.970	54.580	53.230	53.350	48.860	710,507
2023-03-28	54.500	55.250	53.700	53.800	49.272	804,320
2023-03-27	55.750	56.000	54.210	54.710	50.105	1,536,059
2023-03-24	55.390	56.580	54.710	56.000	51.287	2,180,641
2023-03-23	54.660	55.830	54.340	55.370	50.710	1,244,001
2023-03-22	55.690	55.900	54.740	55.150	50.508	1,509,557
2023-03-21	52.350	55.670	51.780	55.370	50.710	3,626,850
2023-03-20	50.330	52.800	49.400	52.480	48.063	2,714,564
2023-03-17	49.990	50.950	49.590	50.220	45.993	1,373,969
2023-03-16	49.900	50.640	49.340	49.480	45.315	828,036
2023-03-15	50.180	51.160	49.640	49.870	45.673	1,631,386
2023-03-14	51.150	53.050	50.610	50.670	46.405	1,882,100
2023-03-13	50.810	51.480	50.690	51.260	46.946	683,800
2023-03-10	52.400	52.400	50.670	51.000	46.708	1,535,304
2023-03-09	52.960	52.960	52.200	52.570	48.145	500,035
2023-03-08	51.990	52.830	51.900	52.820	48.374	597,696
2023-03-07	53.380	53.710	52.260	52.260	47.862	1,247,727
2023-03-06	54.610	54.800	53.020	53.500	48.997	1,739,526
2023-03-03	55.040	55.470	54.350	54.920	50.298	921,219
2023-03-02	56.490	56.720	55.230	55.420	50.756	1,231,000
2023-03-01	55.180	56.500	54.500	56.500	51.745	1,747,790
2023-02-28	54.490	55.810	54.480	55.380	50.719	1,295,163
2023-02-27	54.050	55.590	53.840	54.450	49.867	1,208,573
2023-02-24	54.990	55.250	53.950	54.060	49.510	1,110,500
2023-02-23	55.570	56.270	54.960	54.990	50.362	1,502,785
2023-02-22	54.920	55.290	54.300	54.820	50.206	1,846,570
2023-02-21	55.960	56.490	54.720	55.350	50.691	1,456,557
2023-02-20	56.400	57.000	55.000	56.000	51.287	1,424,979
2023-02-17	55.200	57.770	55.120	56.200	51.470	2,099,822
2023-02-16	56.560	57.440	54.690	55.060	50.426	1,972,012
2023-02-15	59.000	59.200	56.630	56.680	51.909	2,699,768
2023-02-14	61.060	61.460	58.610	59.360	54.364	2,291,462
2023-02-13	58.610	62.100	58.180	61.590	56.406	3,259,887
2023-02-10	57.860	58.800	57.730	58.610	53.677	1,446,146
2023-02-09	59.650	59.650	57.470	57.850	52.981	2,020,774
2023-02-08	60.130	61.350	58.200	58.380	53.466	2,355,464
2023-02-07	58.580	60.360	58.200	60.140	55.078	1,895,822

← NewerPage 15 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.