DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.730	29.000	28.600	28.910	28.315	1,028,000
2025-07-24	28.460	28.900	28.460	28.720	28.129	1,096,322
2025-07-23	28.710	28.960	28.460	28.460	27.875	1,100,022
2025-07-22	28.900	29.290	28.610	28.710	28.120	1,046,500
2025-07-21	28.540	28.860	28.310	28.750	28.159	1,121,400
2025-07-18	28.340	28.680	28.220	28.460	27.875	859,600
2025-07-17	28.530	28.720	28.240	28.340	27.757	1,255,900
2025-07-16	28.500	28.880	28.500	28.570	27.982	1,230,100
2025-07-15	29.290	29.330	28.100	28.500	27.914	2,316,400
2025-07-14	29.000	29.740	28.930	29.390	28.786	1,234,525
2025-07-11	29.040	29.240	28.850	28.960	28.364	892,500
2025-07-10	29.480	29.510	28.900	28.990	28.394	965,500
2025-07-09	29.630	29.900	29.450	29.490	28.884	1,088,722
2025-07-08	29.510	29.950	29.510	29.840	29.226	931,805
2025-07-07	29.260	29.890	29.260	29.650	29.040	1,144,400
2025-07-04	29.390	29.700	28.690	29.260	28.658	1,478,701
2025-07-03	29.460	30.070	29.300	29.390	28.786	1,210,305
2025-07-02	30.180	30.200	29.420	29.610	29.001	1,259,000
2025-07-01	29.900	30.470	29.670	30.180	29.559	1,623,015
2025-06-30	29.050	29.750	28.880	29.600	28.991	1,409,016
2025-06-27	28.780	29.100	28.610	28.850	28.257	1,039,704
2025-06-26	29.560	29.560	28.960	29.150	28.061	1,186,125
2025-06-25	29.460	29.690	29.180	29.560	28.455	1,251,826
2025-06-24	29.410	29.910	29.290	29.460	28.359	1,543,147
2025-06-23	28.720	29.460	28.530	29.260	28.167	1,420,700
2025-06-20	29.560	29.600	28.700	28.760	27.685	1,188,500
2025-06-19	30.210	30.460	29.350	29.430	28.330	1,381,779
2025-06-18	30.510	30.600	29.930	30.210	29.081	1,676,457
2025-06-17	31.410	31.840	30.430	30.590	29.447	2,701,457
2025-06-16	31.020	32.000	30.280	31.470	30.294	4,196,500
2025-06-13	31.330	33.060	31.030	31.120	29.957	5,566,600
2025-06-12	30.130	31.420	30.070	31.110	29.948	4,393,299
2025-06-11	29.910	30.980	29.660	30.180	29.052	2,907,400
2025-06-10	30.370	30.370	29.010	29.780	28.667	3,221,163
2025-06-09	29.520	30.410	28.800	30.330	29.197	3,753,447
2025-06-06	31.740	31.930	29.510	29.520	28.417	5,525,900
2025-06-05	33.810	34.140	31.680	31.800	30.612	7,028,008
2025-06-04	30.050	34.240	29.800	34.150	32.874	7,325,055
2025-06-03	29.300	30.470	29.180	30.220	29.091	3,134,300
2025-05-30	29.440	29.590	28.900	29.010	27.926	1,718,500
2025-05-29	30.400	30.400	29.250	29.440	28.340	3,275,185
2025-05-28	29.960	31.710	29.630	30.830	29.678	4,592,400
2025-05-27	29.700	30.820	29.500	30.200	29.072	3,400,500
2025-05-26	28.690	30.570	28.690	29.730	28.619	3,222,979
2025-05-23	29.090	29.480	28.740	28.780	27.705	2,339,600
2025-05-22	30.600	30.840	29.600	29.700	28.590	4,268,037
2025-05-21	29.000	32.100	28.670	31.250	30.082	5,518,384
2025-05-20	28.150	29.300	28.060	29.000	27.916	2,788,101
2025-05-19	28.010	28.380	27.620	28.150	27.098	1,136,500
2025-05-16	27.750	28.290	27.610	27.920	26.877	939,595
2025-05-15	27.840	27.890	27.330	27.790	26.752	850,516
2025-05-14	27.620	27.940	27.380	27.850	26.809	887,804
2025-05-13	27.900	28.160	27.470	27.690	26.655	1,102,966
2025-05-12	27.980	27.980	27.380	27.560	26.530	1,260,307
2025-05-09	28.020	28.230	27.610	27.660	26.626	1,638,500
2025-05-08	26.860	28.450	26.790	27.680	26.646	2,505,216
2025-05-07	27.210	27.490	26.770	26.950	25.943	1,072,800
2025-05-06	26.140	26.990	26.140	26.990	25.982	1,138,605
2025-04-30	26.300	26.800	26.060	26.060	25.086	946,735
2025-04-29	25.910	26.440	25.830	26.310	25.327	1,313,901

← NewerPage 6 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.