DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.160	31.850	31.010	31.660	31.009	2,077,295
2026-01-20	30.840	31.300	30.660	31.160	30.519	1,726,572
2026-01-19	30.680	31.000	30.400	30.840	30.206	1,325,133
2026-01-16	31.060	31.100	30.480	30.620	29.990	1,513,882
2026-01-15	30.790	31.280	30.500	30.970	30.333	2,098,505
2026-01-14	30.320	31.370	30.290	30.860	30.225	2,967,863
2026-01-13	30.570	31.050	30.210	30.380	29.755	2,206,185
2026-01-12	29.870	30.370	29.870	30.350	29.726	1,767,685
2026-01-09	29.850	29.860	29.550	29.830	29.217	1,448,699
2026-01-08	29.500	29.780	29.470	29.650	29.040	1,121,262
2026-01-07	29.800	29.880	29.500	29.560	28.952	1,198,400
2026-01-06	29.700	30.080	29.510	29.810	29.197	1,719,084
2026-01-05	28.900	29.750	28.620	29.650	29.040	1,743,748
2025-12-31	29.240	29.490	28.800	28.870	28.276	1,304,739
2025-12-30	29.080	29.590	28.800	29.200	28.599	1,481,463
2025-12-29	29.380	29.380	28.900	29.030	28.433	1,043,276
2025-12-26	29.110	29.430	29.110	29.160	28.560	1,075,131
2025-12-25	28.880	29.200	28.880	29.110	28.511	925,101
2025-12-24	29.090	29.180	28.710	28.910	28.315	1,162,700
2025-12-23	29.080	29.330	28.970	29.160	28.560	1,236,210
2025-12-22	28.940	29.280	28.810	29.080	28.482	1,125,078
2025-12-19	28.760	29.400	28.500	28.970	28.374	1,711,389
2025-12-18	28.430	29.920	28.340	28.990	28.394	2,085,701
2025-12-17	28.130	28.660	28.110	28.480	27.894	1,082,375
2025-12-16	28.600	28.800	28.150	28.180	27.600	1,069,199
2025-12-15	28.580	28.930	28.510	28.600	28.012	921,605
2025-12-12	28.580	28.920	28.500	28.560	27.973	971,899
2025-12-11	28.930	29.070	28.650	28.650	28.061	1,004,054
2025-12-10	29.130	29.150	28.820	28.930	28.335	850,775
2025-12-09	29.290	29.320	28.860	28.890	28.296	928,487
2025-12-08	29.730	29.730	29.250	29.360	28.756	1,078,403
2025-12-05	29.310	29.640	29.020	29.590	28.981	849,012
2025-12-04	29.650	29.790	29.100	29.200	28.599	828,678
2025-12-03	29.790	29.960	29.460	29.650	29.040	1,037,500
2025-12-02	30.460	30.700	29.750	29.790	29.177	1,184,800
2025-12-01	30.590	30.950	30.300	30.490	29.863	1,011,400
2025-11-28	30.270	30.620	30.060	30.590	29.961	1,104,430
2025-11-27	30.220	30.580	30.130	30.270	29.647	801,700
2025-11-26	30.300	30.700	30.210	30.250	29.628	687,100
2025-11-25	30.310	30.960	30.130	30.430	29.804	1,457,719
2025-11-24	30.340	30.650	30.250	30.270	29.647	1,389,100
2025-11-21	30.980	31.520	30.040	30.040	29.422	1,592,300
2025-11-20	31.750	31.820	31.080	31.150	30.509	1,166,456
2025-11-19	31.550	31.880	31.340	31.760	31.107	1,375,000
2025-11-18	31.400	31.640	31.120	31.560	30.911	1,391,100
2025-11-17	31.660	31.760	31.270	31.480	30.833	963,500
2025-11-14	31.590	32.180	31.510	31.640	30.989	1,461,653
2025-11-13	31.750	31.840	31.460	31.670	31.019	1,025,122
2025-11-12	31.890	31.980	31.620	31.720	31.068	841,800
2025-11-11	31.760	32.070	31.680	31.910	31.254	1,451,680
2025-11-10	31.470	31.950	31.000	31.870	31.215	2,304,197
2025-11-07	31.130	31.940	31.010	31.420	30.774	1,804,663
2025-11-06	31.280	31.290	30.950	31.120	30.480	1,071,563
2025-11-05	30.820	31.290	30.780	31.210	30.568	1,410,942
2025-11-04	31.580	31.700	30.780	31.050	30.411	2,347,332
2025-11-03	32.970	32.970	31.250	31.630	30.979	2,656,800
2025-10-31	32.070	32.750	31.900	32.510	31.841	1,798,000
2025-10-30	33.260	33.600	31.930	31.930	31.273	2,464,400
2025-10-29	32.450	32.740	32.030	32.730	32.057	1,374,100
2025-10-28	33.000	33.030	32.500	32.590	31.920	1,469,149

← NewerPage 4 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.