DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.690	33.120	32.610	33.120	32.439	1,595,037
2025-10-24	32.520	32.950	32.520	32.670	31.998	1,063,800
2025-10-23	32.370	32.740	32.110	32.680	32.008	1,244,778
2025-10-22	32.740	32.800	32.320	32.470	31.802	1,334,371
2025-10-21	32.580	33.100	32.260	32.970	32.292	1,480,300
2025-10-20	32.450	32.690	32.000	32.630	31.959	2,072,100
2025-10-17	32.940	33.450	32.330	32.360	31.694	1,983,025
2025-10-16	32.910	34.080	32.550	32.630	31.959	2,189,300
2025-10-15	32.690	33.150	32.420	32.910	32.233	1,722,900
2025-10-14	32.990	33.520	32.670	32.880	32.204	2,272,600
2025-10-13	32.500	33.070	32.020	32.780	32.106	1,858,500
2025-10-10	33.420	33.730	33.080	33.150	32.468	2,039,100
2025-10-09	34.520	35.170	33.610	33.800	33.105	2,703,600
2025-09-30	33.880	34.150	33.680	33.860	33.164	1,793,929
2025-09-29	34.120	34.120	33.060	33.880	33.183	1,669,200
2025-09-26	33.900	34.030	33.360	33.570	32.880	1,412,863
2025-09-25	34.180	34.340	33.810	33.940	33.242	1,504,933
2025-09-24	33.500	34.300	33.190	34.240	33.536	1,971,391
2025-09-23	34.300	34.780	33.100	33.610	32.919	2,399,534
2025-09-22	34.730	35.110	33.890	34.270	33.565	2,463,990
2025-09-19	34.830	35.300	34.380	34.810	34.094	2,364,625
2025-09-18	35.850	35.920	34.650	34.960	34.241	2,894,597
2025-09-17	36.320	36.400	35.760	35.920	35.181	2,399,409
2025-09-16	37.320	37.600	35.750	36.450	35.700	3,112,326
2025-09-15	37.020	37.440	36.520	36.540	35.789	3,808,119
2025-09-12	37.330	38.300	36.800	37.450	36.680	4,772,550
2025-09-11	38.430	38.630	36.910	37.290	36.523	5,145,235
2025-09-10	37.210	38.890	36.280	38.110	37.326	7,234,474
2025-09-09	38.000	41.270	37.670	38.720	37.924	10,050,279
2025-09-08	37.350	38.100	36.710	37.340	36.572	6,561,507
2025-09-05	35.990	36.730	34.620	36.620	35.867	5,549,402
2025-09-04	37.090	37.500	34.880	35.680	34.946	7,559,537
2025-09-03	36.180	40.780	35.660	37.800	37.023	9,854,271
2025-09-02	36.840	37.460	35.620	35.810	35.074	7,891,803
2025-09-01	35.120	38.620	34.500	37.190	36.425	12,330,125
2025-08-29	30.560	35.120	30.560	35.120	34.398	5,509,550
2025-08-28	29.410	30.070	28.500	29.270	28.668	2,071,987
2025-08-27	30.510	30.720	29.410	29.410	28.805	1,643,300
2025-08-26	30.230	30.770	30.100	30.510	29.883	1,401,335
2025-08-25	30.070	30.400	29.880	30.300	29.677	1,689,108
2025-08-22	30.050	30.190	29.800	29.930	29.314	1,194,995
2025-08-21	29.940	30.550	29.780	30.050	29.432	1,616,214
2025-08-20	29.370	29.940	29.230	29.930	29.314	2,175,225
2025-08-19	29.380	29.600	29.090	29.370	28.766	1,347,503
2025-08-18	29.000	29.660	29.000	29.330	28.727	1,739,800
2025-08-15	28.800	29.080	28.710	28.880	28.286	1,332,800
2025-08-14	29.260	29.560	28.780	28.830	28.237	1,475,100
2025-08-13	29.380	29.580	29.070	29.240	28.639	1,293,500
2025-08-12	29.550	29.760	29.300	29.370	28.766	971,900
2025-08-11	29.240	29.780	29.020	29.550	28.942	1,489,050
2025-08-08	29.480	29.490	28.980	29.300	28.697	1,974,352
2025-08-07	28.460	30.100	28.460	29.340	28.737	3,240,007
2025-08-06	28.090	28.480	27.950	28.450	27.865	1,170,616
2025-08-05	28.230	28.520	27.970	28.060	27.483	1,234,615
2025-08-04	27.430	28.200	27.430	28.200	27.620	1,410,214
2025-08-01	27.470	27.600	27.300	27.590	27.023	953,744
2025-07-31	27.720	27.880	27.380	27.450	26.885	997,144
2025-07-30	27.870	28.260	27.610	27.810	27.238	1,749,601
2025-07-29	28.680	28.880	27.660	27.870	27.297	2,320,001
2025-07-28	28.910	29.050	28.680	28.740	28.149	892,273

← NewerPage 5 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.