DR Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 26.170 | 26.350 | 25.450 | 25.740 | 24.778 | 1,156,000 |
| 2025-04-25 | 25.640 | 26.050 | 25.630 | 25.660 | 24.701 | 784,900 |
| 2025-04-24 | 25.740 | 26.150 | 25.510 | 25.720 | 24.759 | 1,142,000 |
| 2025-04-23 | 26.700 | 26.810 | 25.900 | 25.900 | 24.932 | 2,019,900 |
| 2025-04-22 | 27.990 | 28.030 | 26.180 | 26.820 | 25.818 | 3,406,600 |
| 2025-04-21 | 25.290 | 28.450 | 25.160 | 26.730 | 25.731 | 3,769,200 |
| 2025-04-18 | 25.580 | 25.690 | 24.850 | 25.160 | 24.220 | 1,324,700 |
| 2025-04-17 | 25.400 | 26.800 | 25.400 | 25.700 | 24.740 | 1,930,129 |
| 2025-04-16 | 26.000 | 26.270 | 25.080 | 25.500 | 24.547 | 1,209,799 |
| 2025-04-15 | 26.170 | 26.170 | 25.320 | 26.050 | 25.077 | 1,065,402 |
| 2025-04-14 | 25.750 | 26.670 | 25.750 | 26.000 | 25.028 | 2,144,200 |
| 2025-04-11 | 25.490 | 26.280 | 25.490 | 25.650 | 24.692 | 1,569,900 |
| 2025-04-10 | 24.620 | 25.500 | 24.620 | 25.440 | 24.489 | 1,548,063 |
| 2025-04-09 | 23.520 | 24.600 | 21.900 | 24.380 | 23.469 | 1,969,100 |
| 2025-04-08 | 23.350 | 24.980 | 23.350 | 24.190 | 23.286 | 2,365,319 |
| 2025-04-07 | 27.000 | 27.000 | 22.550 | 23.060 | 22.198 | 3,115,266 |
| 2025-04-03 | 28.650 | 29.180 | 27.950 | 28.080 | 27.031 | 1,585,800 |
| 2025-04-02 | 28.600 | 29.750 | 28.260 | 28.840 | 27.762 | 1,848,100 |
| 2025-04-01 | 28.250 | 29.450 | 28.250 | 28.800 | 27.724 | 1,592,171 |
| 2025-03-31 | 28.000 | 28.490 | 27.900 | 28.360 | 27.300 | 1,494,047 |
| 2025-03-28 | 29.090 | 29.480 | 28.300 | 28.410 | 27.348 | 1,358,500 |
| 2025-03-27 | 28.320 | 29.330 | 28.100 | 29.010 | 27.926 | 2,290,845 |
| 2025-03-26 | 28.230 | 28.640 | 28.010 | 28.370 | 27.310 | 1,197,557 |
| 2025-03-25 | 28.430 | 28.800 | 28.120 | 28.220 | 27.166 | 1,282,100 |
| 2025-03-24 | 29.380 | 29.770 | 28.020 | 28.440 | 27.377 | 2,909,400 |
| 2025-03-21 | 30.380 | 30.540 | 29.300 | 29.380 | 28.282 | 2,703,559 |
| 2025-03-20 | 31.480 | 32.080 | 30.380 | 30.490 | 29.351 | 3,375,566 |
| 2025-03-19 | 31.570 | 32.590 | 30.510 | 32.100 | 30.901 | 5,215,000 |
| 2025-03-18 | 31.830 | 33.580 | 31.290 | 32.020 | 30.824 | 5,063,735 |
| 2025-03-17 | 32.740 | 33.240 | 31.130 | 32.320 | 31.112 | 6,841,634 |
| 2025-03-14 | 31.440 | 35.000 | 29.900 | 33.950 | 32.681 | 10,170,653 |
| 2025-03-13 | 28.560 | 32.390 | 28.200 | 31.130 | 29.967 | 8,269,711 |
| 2025-03-12 | 27.680 | 28.890 | 27.530 | 28.550 | 27.483 | 3,998,600 |
| 2025-03-11 | 27.660 | 28.050 | 27.100 | 27.710 | 26.675 | 2,533,700 |
| 2025-03-10 | 26.450 | 28.400 | 26.260 | 28.170 | 27.117 | 4,014,371 |
| 2025-03-07 | 26.890 | 27.500 | 26.230 | 26.420 | 25.433 | 1,293,395 |
| 2025-03-06 | 26.900 | 27.250 | 26.630 | 26.970 | 25.962 | 1,417,200 |
| 2025-03-05 | 26.920 | 27.120 | 26.270 | 26.790 | 25.789 | 1,540,995 |
| 2025-03-04 | 26.560 | 27.280 | 26.430 | 27.000 | 25.991 | 1,700,130 |
| 2025-03-03 | 25.690 | 27.940 | 25.690 | 26.870 | 25.866 | 3,742,721 |
| 2025-02-28 | 25.880 | 26.420 | 25.520 | 25.700 | 24.740 | 1,685,000 |
| 2025-02-27 | 25.800 | 26.440 | 25.530 | 25.980 | 25.009 | 1,700,065 |
| 2025-02-26 | 25.940 | 26.600 | 25.750 | 25.850 | 24.884 | 2,154,635 |
| 2025-02-25 | 24.990 | 26.700 | 24.980 | 26.120 | 25.144 | 3,705,200 |
| 2025-02-24 | 25.470 | 25.700 | 24.880 | 25.300 | 24.355 | 1,851,400 |
| 2025-02-21 | 24.530 | 25.480 | 23.970 | 25.370 | 24.422 | 3,218,974 |
| 2025-02-20 | 23.830 | 24.890 | 23.830 | 24.620 | 23.700 | 2,080,100 |
| 2025-02-19 | 24.080 | 24.100 | 23.060 | 23.820 | 22.930 | 2,109,800 |
| 2025-02-18 | 25.130 | 25.490 | 23.950 | 23.980 | 23.084 | 1,976,000 |
| 2025-02-17 | 25.300 | 25.300 | 24.730 | 24.900 | 23.970 | 1,615,400 |
| 2025-02-14 | 24.850 | 25.580 | 24.610 | 25.250 | 24.307 | 2,771,500 |
| 2025-02-13 | 25.440 | 25.440 | 24.730 | 24.750 | 23.825 | 1,803,300 |
| 2025-02-12 | 24.990 | 26.160 | 24.420 | 25.400 | 24.451 | 3,603,299 |
| 2025-02-11 | 24.710 | 25.320 | 24.400 | 25.300 | 24.355 | 3,995,400 |
| 2025-02-10 | 24.120 | 24.680 | 23.930 | 24.630 | 23.710 | 1,526,000 |
| 2025-02-07 | 24.210 | 24.560 | 23.830 | 24.040 | 23.142 | 1,620,700 |
| 2025-02-06 | 24.010 | 24.220 | 23.580 | 24.180 | 23.277 | 1,186,100 |
| 2025-02-05 | 24.080 | 24.450 | 23.850 | 23.950 | 23.055 | 1,082,900 |
| 2025-01-27 | 24.540 | 24.850 | 23.850 | 23.880 | 22.988 | 1,054,900 |
| 2025-01-24 | 24.200 | 24.490 | 23.890 | 24.350 | 23.440 | 1,300,100 |
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.