DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	58.510	58.950	57.770	58.190	53.292	1,372,188
2023-02-03	60.630	61.080	59.000	59.150	54.172	1,759,263
2023-02-02	61.100	61.530	60.180	60.650	55.545	1,969,158
2023-02-01	64.700	64.770	59.850	61.280	56.122	3,853,751
2023-01-31	66.600	67.300	64.460	64.620	59.181	1,624,413
2023-01-30	64.610	67.490	64.610	66.750	61.132	2,495,808
2023-01-20	64.600	64.700	63.100	63.650	58.293	1,054,512
2023-01-19	63.660	65.360	63.240	64.180	58.778	1,513,243
2023-01-18	64.980	65.550	62.910	63.120	57.807	1,432,246
2023-01-17	66.990	67.190	64.600	64.900	59.438	1,819,780
2023-01-16	68.000	68.670	66.440	66.780	61.159	1,600,301
2023-01-13	67.530	68.460	66.380	68.330	62.579	1,498,501
2023-01-12	67.030	68.890	66.710	67.290	61.626	1,519,457
2023-01-11	71.100	71.120	67.470	67.770	62.066	2,320,093
2023-01-10	66.240	71.940	65.700	70.930	64.960	3,627,720
2023-01-09	62.200	66.660	62.000	66.180	60.610	2,965,988
2023-01-06	60.500	62.830	59.590	61.630	56.443	2,345,899
2023-01-05	62.200	64.990	60.320	60.650	55.545	3,369,138
2023-01-04	62.900	63.200	61.500	62.000	56.782	1,450,664
2023-01-03	62.850	64.430	61.270	63.200	57.881	2,810,714
2022-12-30	59.350	64.250	58.740	62.980	57.679	4,033,094
2022-12-29	58.990	59.580	57.600	58.950	53.988	2,047,008
2022-12-28	58.860	59.310	57.070	59.240	54.254	2,685,310
2022-12-27	52.690	59.360	52.470	58.850	53.897	3,625,759
2022-12-26	53.740	53.960	51.900	52.430	48.017	1,185,351
2022-12-23	55.150	56.200	53.300	53.720	49.199	1,491,056
2022-12-22	54.190	56.180	53.770	55.240	50.591	1,772,157
2022-12-21	54.020	54.490	53.000	53.600	49.089	1,150,100
2022-12-20	55.280	55.280	53.300	53.540	49.034	1,162,225
2022-12-19	56.010	56.550	54.680	55.000	50.371	1,080,029
2022-12-16	56.000	57.470	55.200	55.700	51.012	1,472,491
2022-12-15	57.180	59.880	56.200	56.540	51.781	2,323,695
2022-12-14	55.670	57.490	54.760	56.540	51.781	2,001,899
2022-12-13	54.250	57.330	53.530	55.620	50.939	2,411,877
2022-12-12	56.330	57.390	54.250	54.520	49.931	2,366,705
2022-12-09	55.720	57.230	55.220	56.680	51.909	2,324,131
2022-12-08	55.980	56.300	54.510	55.680	50.994	2,238,821
2022-12-07	54.000	56.800	53.800	56.000	51.287	3,822,225
2022-12-06	51.050	56.000	50.900	54.450	49.867	4,186,583
2022-12-05	50.420	51.870	49.830	51.670	47.321	2,785,620
2022-12-02	50.500	51.100	49.360	49.460	45.297	1,958,088
2022-12-01	48.300	52.950	48.290	50.550	46.295	4,355,283
2022-11-30	48.010	48.200	46.630	47.100	43.136	1,307,128
2022-11-29	45.370	48.300	45.000	47.970	43.933	2,009,875
2022-11-28	45.670	45.760	44.460	44.990	41.203	646,309
2022-11-25	45.510	46.480	45.500	45.620	41.780	757,549
2022-11-24	45.220	46.550	45.000	45.860	42.000	862,494
2022-11-23	45.960	46.040	44.490	45.200	41.396	1,100,084
2022-11-22	47.090	47.600	45.710	45.950	42.083	1,060,588
2022-11-21	47.450	47.590	46.160	47.240	43.264	1,273,575
2022-11-18	48.170	48.660	47.730	47.800	43.777	923,800
2022-11-17	48.300	48.490	47.500	48.040	43.997	942,687
2022-11-16	48.310	49.660	48.060	48.650	44.555	1,343,318
2022-11-15	47.000	48.650	46.610	48.300	44.235	1,323,275
2022-11-14	48.400	49.110	46.530	46.800	42.861	1,852,949
2022-11-11	47.660	49.430	47.220	48.060	44.015	2,402,103
2022-11-10	46.200	47.000	45.750	46.400	42.495	1,086,089
2022-11-09	46.690	47.140	46.000	46.220	42.330	962,960
2022-11-08	47.690	47.690	46.300	46.500	42.586	1,332,392
2022-11-07	47.530	47.930	46.800	47.000	43.044	1,659,049

← NewerPage 16 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.