DR Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24.980 | 25.060 | 24.200 | 24.200 | 23.296 | 2,021,200 |
| 2025-01-22 | 24.470 | 24.820 | 23.960 | 24.470 | 23.556 | 2,067,900 |
| 2025-01-21 | 24.930 | 24.990 | 24.290 | 24.620 | 23.700 | 1,827,500 |
| 2025-01-20 | 25.180 | 25.480 | 24.660 | 24.850 | 23.921 | 1,696,200 |
| 2025-01-17 | 25.540 | 25.750 | 24.850 | 24.980 | 24.047 | 2,231,700 |
| 2025-01-16 | 26.250 | 26.300 | 25.350 | 25.540 | 24.586 | 3,929,300 |
| 2025-01-15 | 27.980 | 27.990 | 26.060 | 26.540 | 25.548 | 3,532,426 |
| 2025-01-14 | 26.500 | 28.000 | 26.280 | 27.890 | 26.848 | 4,431,535 |
| 2025-01-13 | 24.430 | 27.640 | 24.310 | 26.690 | 25.693 | 6,688,034 |
| 2025-01-10 | 24.200 | 25.660 | 24.090 | 24.950 | 24.018 | 3,352,100 |
| 2025-01-09 | 24.000 | 24.860 | 23.410 | 24.550 | 23.633 | 2,850,700 |
| 2025-01-08 | 22.100 | 26.080 | 21.880 | 24.180 | 23.277 | 4,899,514 |
| 2025-01-07 | 21.780 | 22.230 | 21.610 | 22.210 | 21.380 | 826,400 |
| 2025-01-06 | 21.910 | 22.360 | 21.030 | 21.730 | 20.918 | 995,826 |
| 2025-01-03 | 23.220 | 23.300 | 21.940 | 21.980 | 21.159 | 1,622,200 |
| 2025-01-02 | 22.570 | 23.970 | 22.570 | 23.090 | 22.227 | 1,933,126 |
| 2024-12-31 | 23.170 | 23.630 | 22.820 | 22.840 | 21.987 | 1,022,855 |
| 2024-12-30 | 23.440 | 23.470 | 22.740 | 23.170 | 22.304 | 1,026,379 |
| 2024-12-27 | 23.410 | 23.780 | 23.230 | 23.500 | 22.622 | 934,321 |
| 2024-12-26 | 23.360 | 23.900 | 23.020 | 23.380 | 22.506 | 897,226 |
| 2024-12-25 | 24.020 | 24.110 | 22.970 | 23.350 | 22.478 | 1,232,926 |
| 2024-12-24 | 23.670 | 24.360 | 23.420 | 24.120 | 23.219 | 1,551,164 |
| 2024-12-23 | 24.880 | 24.880 | 23.530 | 23.550 | 22.670 | 1,811,292 |
| 2024-12-20 | 24.790 | 25.490 | 24.720 | 24.860 | 23.931 | 1,844,800 |
| 2024-12-19 | 24.400 | 24.880 | 23.880 | 24.820 | 23.893 | 2,619,187 |
| 2024-12-18 | 24.710 | 25.080 | 24.030 | 24.650 | 23.729 | 1,713,200 |
| 2024-12-17 | 25.870 | 25.950 | 24.450 | 24.600 | 23.681 | 2,458,900 |
| 2024-12-16 | 25.800 | 26.400 | 25.500 | 25.790 | 24.826 | 2,823,752 |
| 2024-12-13 | 25.990 | 26.550 | 25.550 | 25.930 | 24.961 | 4,324,100 |
| 2024-12-12 | 25.590 | 26.050 | 25.310 | 26.010 | 25.038 | 4,245,800 |
| 2024-12-11 | 24.950 | 25.700 | 24.600 | 25.290 | 24.345 | 3,066,500 |
| 2024-12-10 | 25.200 | 25.590 | 24.720 | 24.790 | 23.864 | 3,417,300 |
| 2024-12-09 | 24.880 | 25.000 | 24.330 | 24.600 | 23.681 | 1,363,700 |
| 2024-12-06 | 25.000 | 25.080 | 24.460 | 24.860 | 23.931 | 1,957,984 |
| 2024-12-05 | 24.380 | 25.100 | 24.150 | 24.920 | 23.989 | 2,435,184 |
| 2024-12-04 | 24.850 | 24.990 | 24.210 | 24.390 | 23.479 | 1,746,800 |
| 2024-12-03 | 25.380 | 25.380 | 24.550 | 24.890 | 23.960 | 2,401,300 |
| 2024-12-02 | 25.410 | 25.660 | 25.040 | 25.250 | 24.307 | 3,571,721 |
| 2024-11-29 | 24.040 | 25.370 | 24.010 | 25.300 | 24.355 | 4,897,900 |
| 2024-11-28 | 24.300 | 25.270 | 23.960 | 24.100 | 23.199 | 3,802,745 |
| 2024-11-27 | 24.400 | 24.450 | 23.290 | 24.250 | 23.344 | 4,210,102 |
| 2024-11-26 | 25.660 | 26.000 | 24.360 | 24.520 | 23.604 | 5,447,839 |
| 2024-11-25 | 24.120 | 28.100 | 23.850 | 26.180 | 25.202 | 7,933,892 |
| 2024-11-22 | 24.010 | 25.520 | 23.340 | 24.600 | 23.681 | 7,038,814 |
| 2024-11-21 | 23.400 | 23.490 | 22.730 | 23.170 | 22.304 | 1,850,600 |
| 2024-11-20 | 23.120 | 23.540 | 23.000 | 23.400 | 22.526 | 928,455 |
| 2024-11-19 | 22.570 | 23.220 | 22.500 | 23.220 | 22.352 | 1,117,600 |
| 2024-11-18 | 23.060 | 23.150 | 22.400 | 22.480 | 21.640 | 1,528,150 |
| 2024-11-15 | 23.400 | 23.640 | 22.900 | 22.900 | 22.044 | 1,193,128 |
| 2024-11-14 | 24.000 | 24.190 | 23.280 | 23.310 | 22.439 | 1,324,600 |
| 2024-11-13 | 24.090 | 24.410 | 23.580 | 24.190 | 23.286 | 1,345,971 |
| 2024-11-12 | 24.290 | 24.770 | 23.930 | 24.200 | 23.296 | 2,026,837 |
| 2024-11-11 | 24.070 | 24.280 | 23.700 | 24.260 | 23.354 | 1,950,256 |
| 2024-11-08 | 23.900 | 24.160 | 23.600 | 23.970 | 23.074 | 1,714,400 |
| 2024-11-07 | 23.170 | 23.850 | 23.000 | 23.780 | 22.891 | 1,676,155 |
| 2024-11-06 | 23.260 | 23.590 | 23.020 | 23.170 | 22.304 | 1,581,033 |
| 2024-11-05 | 22.540 | 23.300 | 22.410 | 23.110 | 22.246 | 1,503,866 |
| 2024-11-04 | 22.020 | 22.680 | 21.800 | 22.500 | 21.659 | 1,599,426 |
| 2024-11-01 | 22.530 | 22.780 | 21.930 | 22.000 | 21.178 | 1,853,594 |
| 2024-10-31 | 22.690 | 22.910 | 22.420 | 22.640 | 21.794 | 1,399,745 |
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.