DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.160	21.700	20.700	21.490	21.490	1,108,316
2026-07-22	21.060	21.220	20.750	20.850	20.850	1,087,914
2026-07-21	20.830	21.040	20.010	20.990	20.990	1,472,511
2026-07-20	21.200	21.750	20.350	20.620	20.620	1,577,729
2026-07-17	22.520	22.520	21.140	21.160	21.160	1,844,100
2026-07-16	21.440	22.560	21.440	22.250	22.250	2,156,613
2026-07-15	21.040	21.600	21.040	21.440	21.440	1,543,586
2026-07-14	21.010	21.330	20.900	21.280	21.280	1,500,108
2026-07-13	22.120	22.340	21.060	21.160	21.160	1,916,308
2026-07-10	22.310	22.840	21.850	22.330	22.330	1,799,114
2026-07-09	22.630	22.800	21.520	22.320	22.320	2,315,144
2026-07-08	23.140	23.290	22.480	22.480	22.480	2,269,400
2026-07-07	25.030	25.510	23.080	23.370	23.370	5,025,056
2026-07-06	26.280	29.290	25.020	25.520	25.520	7,761,171
2026-07-03	29.750	30.040	26.330	26.880	26.880	6,489,964
2026-07-02	29.980	32.600	29.400	30.050	30.050	9,108,266
2026-07-01	27.610	30.100	27.300	29.800	29.800	3,548,380
2026-06-30	26.880	27.600	26.180	27.570	27.570	1,870,714
2026-06-29	26.350	27.400	25.660	27.050	27.050	2,194,844
2026-06-26	28.310	28.350	25.570	26.350	26.350	2,649,960
2026-06-25	28.390	28.980	27.910	28.330	28.330	1,513,200
2026-06-24	28.100	28.760	27.790	28.350	28.350	1,399,600
2026-06-23	28.370	29.190	27.820	28.050	28.050	1,800,700
2026-06-22	26.490	28.850	26.110	28.640	28.640	2,521,305
2026-06-18	26.980	27.280	26.510	26.720	26.720	1,177,700
2026-06-17	26.130	27.370	25.440	27.200	27.200	2,484,272
2026-06-16	27.630	27.860	26.020	26.140	26.140	2,437,500
2026-06-15	27.060	28.190	26.940	27.680	27.680	2,524,242
2026-06-12	25.430	27.240	25.300	27.060	27.060	2,701,524
2026-06-11	24.800	25.410	24.320	25.280	25.280	1,934,300
2026-06-10	25.010	25.590	24.350	25.030	25.030	2,325,453
2026-06-09	23.120	25.370	23.040	25.130	25.130	3,745,012
2026-06-08	23.520	23.860	22.590	23.150	23.150	1,541,500
2026-06-05	23.950	24.380	23.760	23.880	23.880	1,261,305
2026-06-04	24.990	25.000	24.120	24.310	23.810	1,014,005
2026-06-03	25.300	25.410	24.800	24.910	24.398	1,171,580
2026-06-02	26.000	26.280	25.230	25.440	24.917	1,018,800
2026-06-01	25.910	26.680	25.770	26.010	25.475	1,601,374
2026-05-29	26.150	26.830	26.050	26.130	25.593	1,469,474
2026-05-28	26.410	26.620	25.800	26.130	25.593	1,122,400
2026-05-27	27.600	27.610	26.230	26.340	25.798	1,648,653
2026-05-26	28.060	28.070	27.370	27.660	27.091	1,154,800
2026-05-25	28.700	28.950	27.840	28.090	27.512	1,303,881
2026-05-22	28.620	29.150	28.470	28.600	28.012	1,294,637
2026-05-21	29.550	29.900	28.580	28.590	28.002	1,986,300
2026-05-20	30.210	30.250	29.280	29.540	28.932	1,578,600
2026-05-19	30.900	31.050	29.920	30.260	29.638	1,744,279
2026-05-18	31.010	31.200	30.610	30.910	30.274	1,489,800
2026-05-15	31.000	32.700	30.460	31.170	30.529	3,399,991
2026-05-14	31.820	32.600	31.090	31.090	30.451	2,037,286
2026-05-13	31.550	31.910	30.830	31.900	31.244	2,163,600
2026-05-12	31.020	31.740	30.820	31.600	30.950	2,403,043
2026-05-11	30.240	31.470	29.660	31.060	30.421	3,052,057
2026-05-08	29.760	30.450	29.500	30.180	29.559	1,546,747
2026-05-07	29.820	29.970	29.260	29.860	29.246	1,930,296
2026-05-06	29.280	30.400	28.650	29.720	29.109	3,162,010
2026-04-30	29.360	29.390	28.710	29.030	28.433	1,982,600
2026-04-29	28.700	29.920	28.500	29.180	28.580	4,118,366
2026-04-28	29.380	30.090	27.710	28.750	28.159	4,992,988
2026-04-27	28.550	30.540	28.400	30.090	29.471	2,095,100

← NewerPage 2 of 5 · 243 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.