DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	46.490	49.080	46.210	47.530	43.530	2,345,850
2022-11-03	46.000	47.510	45.860	46.200	42.312	1,836,046
2022-11-02	43.500	48.060	43.410	46.060	42.183	4,026,831
2022-11-01	41.470	44.180	41.460	43.940	40.242	2,443,839
2022-10-31	40.430	41.870	40.110	41.490	37.998	1,266,002
2022-10-28	41.000	41.800	40.450	40.450	37.046	1,617,557
2022-10-27	42.000	42.860	41.800	42.140	38.593	1,430,264
2022-10-26	43.980	43.980	40.810	41.920	38.392	2,047,925
2022-10-25	41.060	41.220	39.970	40.450	37.046	1,635,079
2022-10-24	42.420	42.730	41.060	41.100	37.641	1,821,954
2022-10-21	42.940	42.970	41.800	42.180	38.630	1,639,464
2022-10-20	42.790	43.580	42.500	42.760	39.161	1,581,266
2022-10-19	43.990	44.170	42.740	42.790	39.189	1,571,122
2022-10-18	44.850	45.100	43.770	43.900	40.205	1,625,321
2022-10-17	43.790	45.380	43.710	44.530	40.782	1,147,501
2022-10-14	42.760	44.240	42.680	43.950	40.251	1,552,854
2022-10-13	42.610	43.380	42.370	42.420	38.850	1,506,727
2022-10-12	42.110	42.880	40.910	42.830	39.225	1,163,343
2022-10-11	42.090	42.400	41.630	41.910	38.383	641,696
2022-10-10	43.600	43.880	41.900	42.090	38.547	1,002,321
2022-09-30	44.480	44.680	43.500	43.590	39.921	836,187
2022-09-29	46.080	46.150	44.060	44.500	40.755	1,635,977
2022-09-28	46.540	47.000	44.690	44.710	40.947	1,528,179
2022-09-27	44.400	46.840	44.300	46.760	42.824	1,732,525
2022-09-26	44.000	45.170	43.810	44.040	40.333	1,098,670
2022-09-23	45.600	46.630	44.380	44.830	41.057	1,685,546
2022-09-22	47.180	47.880	46.280	46.320	42.421	1,413,576
2022-09-21	47.910	48.080	46.500	47.630	43.621	1,137,829
2022-09-20	47.900	48.780	47.800	48.240	44.180	832,376
2022-09-19	47.880	48.450	47.210	47.600	43.594	937,047
2022-09-16	50.200	50.490	48.300	48.300	44.235	1,371,063
2022-09-15	50.700	52.200	49.800	50.300	46.066	1,972,516
2022-09-14	49.700	50.780	48.610	50.740	46.469	1,610,548
2022-09-13	51.350	51.500	50.100	50.460	46.213	1,958,694
2022-09-09	50.780	52.370	49.800	51.350	47.028	2,638,087
2022-09-08	48.620	51.250	48.620	51.180	46.872	4,130,181
2022-09-07	48.800	48.950	48.320	48.520	44.436	1,345,449
2022-09-06	49.050	49.150	48.540	49.050	44.922	1,037,398
2022-09-05	49.580	49.680	48.000	49.000	44.876	1,587,806
2022-09-02	49.530	50.150	49.110	49.340	45.187	1,812,322
2022-09-01	50.510	50.800	49.400	49.700	45.517	1,970,657
2022-08-31	52.030	52.360	50.030	50.370	46.131	2,773,835
2022-08-30	55.100	55.490	51.800	52.500	48.081	3,589,990
2022-08-29	58.220	58.380	53.620	55.030	50.398	2,428,637
2022-08-26	58.090	59.970	57.800	59.520	54.510	986,245
2022-08-25	58.980	59.060	57.430	58.080	53.192	535,654
2022-08-24	60.600	60.800	58.300	58.460	53.540	624,673
2022-08-23	61.510	61.620	60.160	60.830	55.710	558,951
2022-08-22	60.960	62.600	60.000	61.840	56.635	677,008
2022-08-19	61.380	62.300	61.010	61.200	56.049	535,737
2022-08-18	61.830	61.830	60.900	61.440	56.269	443,040
2022-08-17	62.000	62.080	60.810	61.830	56.626	520,574
2022-08-16	61.480	61.940	60.920	61.640	56.452	585,975
2022-08-15	61.960	62.190	60.910	61.440	56.269	742,929
2022-08-12	61.490	62.150	60.620	61.480	56.305	792,558
2022-08-11	58.730	62.650	58.720	61.700	56.507	1,819,598
2022-08-10	57.860	59.200	57.680	58.720	53.778	670,158
2022-08-09	58.860	59.090	57.620	58.240	53.338	536,423
2022-08-08	57.890	59.330	57.650	58.620	53.686	793,828
2022-08-05	56.200	58.300	56.190	57.800	52.935	1,151,407

← NewerPage 17 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.