DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	61.000	62.780	60.380	60.510	53.810	1,533,462
2022-05-10	58.990	61.500	58.510	60.500	53.801	1,200,338
2022-05-09	59.920	60.860	59.000	60.110	53.454	1,066,428
2022-05-06	58.000	60.300	57.800	59.100	52.556	1,259,228
2022-05-05	59.000	61.190	58.480	59.480	52.894	1,931,201
2022-04-29	56.500	60.540	55.550	59.410	52.831	2,459,726
2022-04-28	55.560	57.690	55.510	55.510	49.363	1,920,757
2022-04-27	54.100	56.510	53.530	56.310	50.075	2,454,176
2022-04-26	57.500	59.240	54.000	55.520	49.372	3,369,898
2022-04-25	58.000	60.850	57.000	57.400	51.044	3,133,344
2022-04-22	68.990	69.080	60.960	60.960	54.210	5,936,876
2022-04-21	74.880	76.880	74.590	76.200	67.762	1,423,106
2022-04-20	73.170	76.080	73.040	74.880	66.588	1,206,761
2022-04-19	74.620	75.290	73.000	73.180	65.077	752,816
2022-04-18	72.550	75.580	71.680	75.320	66.980	1,019,152
2022-04-15	73.400	74.890	72.700	74.030	65.833	1,564,746
2022-04-14	70.400	74.930	69.700	74.050	65.850	2,186,787
2022-04-13	69.390	71.720	68.460	70.320	62.533	1,544,310
2022-04-12	69.020	70.670	67.400	70.330	62.542	1,807,473
2022-04-11	76.010	76.010	66.760	70.290	62.507	3,578,809
2022-04-08	77.770	80.990	76.800	77.770	69.158	5,036,678
2022-04-07	80.020	80.150	77.770	77.770	69.158	831,763
2022-04-06	80.510	80.630	79.220	80.330	71.435	810,939
2022-04-01	81.680	81.690	79.620	80.910	71.951	1,324,004
2022-03-31	83.130	83.430	82.200	82.460	73.329	708,219
2022-03-30	82.850	83.490	82.220	83.110	73.907	716,891
2022-03-29	82.920	83.450	82.380	82.860	73.685	647,239
2022-03-28	85.290	85.290	82.550	82.920	73.738	1,140,514
2022-03-25	85.470	88.900	84.500	85.750	76.255	1,596,129
2022-03-24	84.000	85.110	82.560	84.800	75.410	811,624
2022-03-23	85.550	86.300	84.500	84.800	75.410	881,049
2022-03-22	85.200	86.290	83.650	85.870	76.362	1,208,650
2022-03-21	86.370	87.300	84.610	85.210	75.775	1,069,154
2022-03-18	87.180	87.790	85.390	86.600	77.011	1,230,784
2022-03-17	88.660	91.630	87.900	88.360	78.576	2,124,380
2022-03-16	87.650	88.830	84.850	87.990	78.247	3,675,039
2022-03-15	87.470	90.000	84.550	84.720	75.339	1,745,890
2022-03-14	83.900	89.800	82.210	89.610	79.687	2,307,129
2022-03-11	85.100	85.990	82.700	85.160	75.730	1,195,802
2022-03-10	89.300	90.200	86.320	87.010	77.375	1,374,741
2022-03-09	89.650	90.580	83.150	87.360	77.687	1,246,850
2022-03-08	94.140	97.180	89.110	89.510	79.598	1,670,904
2022-03-07	96.100	96.840	93.570	93.900	83.502	973,103
2022-03-04	96.000	98.170	95.700	96.410	85.734	1,274,872
2022-03-03	99.370	100.28	96.380	96.990	86.250	1,706,009
2022-03-02	97.980	100.50	95.990	98.710	87.780	1,654,860
2022-03-01	97.600	99.000	96.640	98.480	87.575	1,406,540
2022-02-28	96.000	99.000	96.000	97.350	86.570	1,389,714
2022-02-25	95.040	100.90	94.620	96.510	85.823	3,291,641
2022-02-24	94.280	96.970	92.500	94.080	83.662	3,485,030
2022-02-23	86.800	96.580	86.800	95.490	84.916	5,618,078
2022-02-22	88.870	88.870	85.950	86.410	76.842	1,990,083
2022-02-21	89.590	90.160	88.710	89.180	79.305	1,645,482
2022-02-18	91.940	91.940	89.000	90.000	80.034	2,346,258
2022-02-17	91.300	93.220	91.140	92.240	82.026	2,052,661
2022-02-16	92.820	92.970	89.540	92.050	81.857	2,282,161
2022-02-15	89.940	94.490	89.070	93.060	82.755	3,376,249
2022-02-14	89.280	90.140	87.830	89.350	79.456	2,409,702
2022-02-11	92.050	93.860	88.890	89.200	79.323	2,696,721
2022-02-10	95.700	96.000	92.580	92.880	82.595	2,288,515

← NewerPage 19 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.