DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.950	28.980	28.340	28.650	28.061	903,600
2026-04-23	29.320	29.470	28.760	28.950	28.355	1,195,900
2026-04-22	29.380	29.550	29.200	29.410	28.805	914,216
2026-04-21	29.360	29.490	29.180	29.430	28.825	948,000
2026-04-20	29.210	29.450	29.070	29.300	28.697	973,650
2026-04-17	28.960	29.160	28.670	29.020	28.423	758,800
2026-04-16	28.740	29.150	28.610	28.960	28.364	1,085,500
2026-04-15	28.840	29.310	28.550	28.760	28.169	1,177,100
2026-04-14	28.470	28.680	28.220	28.610	28.022	749,500
2026-04-13	28.250	28.420	28.100	28.290	27.708	773,900
2026-04-10	28.140	28.680	28.140	28.360	27.777	920,500
2026-04-09	28.590	28.600	28.010	28.040	27.463	956,300
2026-04-08	27.950	28.860	27.940	28.860	28.266	1,377,696
2026-04-07	27.010	27.540	26.930	27.310	26.748	794,000
2026-04-03	27.520	27.770	26.910	26.960	26.406	838,200
2026-04-02	28.000	28.100	27.410	27.580	27.013	858,300
2026-04-01	27.900	28.280	27.720	28.090	27.512	881,000
2026-03-31	27.930	28.320	27.460	27.490	26.925	1,088,624
2026-03-30	27.980	28.070	27.540	27.930	27.356	972,500
2026-03-27	27.200	28.130	27.150	27.980	27.405	1,187,624
2026-03-26	28.000	28.260	27.450	27.590	27.023	1,150,500
2026-03-25	27.720	28.200	27.720	28.170	27.591	1,190,360
2026-03-24	26.980	27.700	26.700	27.570	27.003	1,356,562
2026-03-23	28.200	28.210	26.430	26.560	26.014	2,185,020
2026-03-20	29.230	29.350	28.430	28.430	27.845	1,485,944
2026-03-19	29.550	29.560	28.950	29.090	28.492	1,343,382
2026-03-18	29.700	29.900	29.320	29.770	29.158	1,282,343
2026-03-17	29.820	30.250	29.690	29.720	29.109	1,580,991
2026-03-16	29.480	29.900	29.480	29.780	29.168	1,358,585
2026-03-13	30.130	30.200	29.570	29.570	28.962	1,761,365
2026-03-12	30.380	30.690	29.910	29.970	29.354	1,968,210
2026-03-11	30.790	31.020	30.330	30.460	29.834	2,315,100
2026-03-10	30.900	31.200	30.630	30.790	30.157	1,913,300
2026-03-09	31.000	31.080	30.330	30.790	30.157	2,781,942
2026-03-06	30.570	31.310	30.420	31.120	30.480	1,976,547
2026-03-05	31.340	31.460	30.590	30.680	30.049	3,461,413
2026-03-04	31.640	31.800	30.380	30.800	30.167	5,992,688
2026-03-03	33.190	34.580	32.280	32.550	31.881	7,629,812
2026-03-02	32.330	34.660	31.670	33.810	33.115	7,296,421
2026-02-27	32.000	32.350	31.860	32.210	31.548	1,702,990
2026-02-26	32.700	32.830	32.030	32.130	31.469	1,897,200
2026-02-25	32.940	33.000	32.480	32.520	31.851	2,209,610
2026-02-24	32.510	33.300	32.350	32.940	32.263	2,652,010
2026-02-13	32.500	32.730	31.980	32.040	31.381	1,724,348
2026-02-12	32.800	32.990	32.510	32.520	31.851	1,860,604
2026-02-11	32.800	33.220	32.710	32.900	32.223	2,051,215
2026-02-10	33.620	33.700	33.050	33.090	32.409	2,037,970
2026-02-09	33.880	34.120	33.390	33.600	32.909	3,330,539
2026-02-06	32.170	33.850	32.120	33.240	32.556	4,554,002
2026-02-05	33.000	33.390	32.450	32.460	31.792	4,207,928
2026-02-04	34.090	34.770	32.800	33.460	32.772	6,028,822
2026-02-03	32.950	33.470	32.390	33.250	32.566	6,325,826
2026-02-02	33.500	35.000	32.220	32.300	31.636	8,230,468
2026-01-30	36.650	37.810	33.420	34.900	34.182	11,059,975
2026-01-29	40.800	43.810	39.000	39.790	38.972	15,693,681
2026-01-28	32.390	38.760	32.350	38.760	37.963	11,752,198
2026-01-27	32.450	33.770	31.490	32.300	31.636	4,760,413
2026-01-26	32.330	34.130	32.300	32.960	32.282	5,617,755
2026-01-23	31.390	32.660	31.390	32.220	31.557	2,707,600
2026-01-22	31.640	31.650	31.130	31.390	30.744	1,466,395

← NewerPage 3 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.