DR Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 98.080 | 100.00 | 95.700 | 96.160 | 85.512 | 3,577,072 |
| 2022-02-08 | 102.28 | 103.59 | 97.500 | 98.240 | 87.362 | 2,097,287 |
| 2022-02-07 | 105.32 | 105.92 | 102.21 | 102.90 | 91.506 | 977,418 |
| 2022-01-28 | 103.89 | 106.80 | 103.15 | 103.36 | 91.915 | 1,129,266 |
| 2022-01-27 | 103.21 | 103.85 | 100.58 | 102.80 | 91.417 | 1,034,507 |
| 2022-01-26 | 103.01 | 105.02 | 102.14 | 103.50 | 92.039 | 1,385,636 |
| 2022-01-25 | 105.68 | 106.28 | 99.760 | 102.14 | 90.830 | 2,370,329 |
| 2022-01-24 | 108.00 | 109.98 | 105.10 | 106.50 | 94.707 | 1,803,793 |
| 2022-01-21 | 115.56 | 115.56 | 106.52 | 106.61 | 94.805 | 2,767,850 |
| 2022-01-20 | 117.47 | 117.50 | 115.68 | 115.68 | 102.87 | 2,621,177 |
| 2022-01-19 | 117.69 | 118.88 | 115.70 | 117.39 | 104.39 | 2,397,185 |
| 2022-01-18 | 118.99 | 120.34 | 117.04 | 117.60 | 104.58 | 1,268,786 |
| 2022-01-17 | 118.56 | 120.82 | 116.04 | 119.34 | 106.13 | 2,984,683 |
| 2022-01-14 | 121.40 | 125.00 | 119.41 | 120.00 | 106.71 | 4,708,185 |
| 2022-01-13 | 123.17 | 123.17 | 118.88 | 119.50 | 106.27 | 2,067,954 |
| 2022-01-12 | 124.99 | 126.00 | 119.66 | 123.70 | 110.00 | 3,272,308 |
| 2022-01-11 | 122.88 | 127.49 | 122.77 | 123.90 | 110.18 | 3,703,315 |
| 2022-01-10 | 119.63 | 128.77 | 116.11 | 124.20 | 110.45 | 6,114,207 |
| 2022-01-07 | 118.86 | 123.59 | 118.31 | 119.80 | 106.53 | 3,168,823 |
| 2022-01-06 | 116.70 | 122.73 | 114.04 | 120.00 | 106.71 | 2,975,381 |
| 2022-01-05 | 121.23 | 123.00 | 116.10 | 117.24 | 104.26 | 2,359,709 |
| 2022-01-04 | 125.59 | 129.00 | 121.80 | 122.36 | 108.81 | 2,842,632 |
| 2021-12-31 | 121.11 | 127.70 | 121.03 | 127.28 | 113.19 | 4,491,435 |
| 2021-12-30 | 125.00 | 125.58 | 118.00 | 122.01 | 108.50 | 6,155,061 |
| 2021-12-29 | 130.41 | 132.00 | 126.29 | 126.29 | 112.31 | 2,551,159 |
| 2021-12-28 | 132.58 | 134.50 | 128.56 | 129.13 | 114.83 | 2,680,032 |
| 2021-12-27 | 130.99 | 135.50 | 129.31 | 133.28 | 118.52 | 2,496,130 |
| 2021-12-24 | 136.02 | 136.99 | 126.80 | 131.00 | 116.49 | 4,665,087 |
| 2021-12-23 | 140.33 | 141.00 | 135.80 | 136.30 | 121.21 | 3,486,872 |
| 2021-12-22 | 147.94 | 148.49 | 140.18 | 141.00 | 125.39 | 5,089,081 |
| 2021-12-21 | 142.00 | 150.99 | 141.59 | 149.11 | 132.60 | 5,507,704 |
| 2021-12-20 | 152.00 | 155.80 | 141.60 | 141.60 | 125.92 | 7,281,803 |
| 2021-12-17 | 157.00 | 164.50 | 154.00 | 155.06 | 137.89 | 8,333,046 |
| 2021-12-16 | 169.00 | 169.76 | 156.80 | 159.54 | 141.87 | 12,098,360 |
| 2021-12-15 | 162.00 | 180.00 | 160.00 | 165.01 | 146.74 | 22,885,669 |
← NewerPage 20 of 20 · 1,175 trading days
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.