DR Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.890	23.090	22.370	22.640	21.794	1,324,922
2024-10-29	23.700	23.850	22.850	22.890	22.035	1,528,273
2024-10-28	23.210	23.570	23.180	23.560	22.680	1,424,998
2024-10-25	22.840	23.430	22.660	23.270	22.401	1,342,730
2024-10-24	22.850	23.060	22.540	22.720	21.871	1,232,440
2024-10-23	22.900	23.150	22.720	22.850	21.996	1,447,940
2024-10-22	22.670	23.060	22.340	22.900	22.044	1,684,303
2024-10-21	22.450	22.850	22.300	22.470	21.630	1,807,000
2024-10-18	21.710	22.960	21.570	22.400	21.563	2,090,461
2024-10-17	22.400	22.400	21.630	21.710	20.899	1,257,175
2024-10-16	21.600	22.250	21.410	21.990	21.168	1,407,195
2024-10-15	22.180	22.630	21.800	21.870	21.053	1,477,800
2024-10-14	21.990	22.500	21.260	22.400	21.563	2,049,866
2024-10-11	22.950	23.140	21.510	21.700	20.889	2,095,800
2024-10-10	23.400	24.290	22.890	22.960	22.102	2,756,100
2024-10-09	24.800	25.850	23.450	23.450	22.574	3,703,156
2024-10-08	27.100	27.460	24.320	25.860	24.894	5,014,759
2024-09-30	21.320	23.760	21.320	23.460	22.583	4,756,841
2024-09-27	19.980	20.980	19.880	20.580	19.811	2,154,622
2024-09-26	18.600	19.700	18.480	19.630	18.897	1,413,570
2024-09-25	18.700	19.180	18.560	18.690	17.992	1,322,021
2024-09-24	17.740	18.490	17.680	18.480	17.789	1,317,400
2024-09-23	17.700	17.950	17.610	17.620	16.962	720,674
2024-09-20	18.080	18.140	17.580	17.780	17.116	754,200
2024-09-19	17.470	18.180	17.430	18.050	17.376	1,009,100
2024-09-18	17.720	17.810	17.200	17.470	16.817	875,065
2024-09-13	18.350	18.730	17.770	17.810	17.145	920,800
2024-09-12	18.360	18.680	18.190	18.220	17.539	592,500
2024-09-11	18.340	18.730	18.190	18.410	17.722	624,100
2024-09-10	18.280	18.480	17.950	18.360	17.674	652,400
2024-09-09	18.410	18.540	18.080	18.280	17.597	781,100
2024-09-06	18.650	18.880	18.340	18.400	17.712	639,700
2024-09-05	18.500	18.930	18.500	18.830	18.126	711,500
2024-09-04	18.710	19.020	18.610	18.700	18.001	617,900
2024-09-03	18.720	19.040	18.550	18.820	18.117	639,892
2024-09-02	19.210	19.210	18.640	18.700	18.001	1,152,192
2024-08-30	18.480	19.490	18.450	19.130	18.415	1,631,600
2024-08-29	17.730	18.420	17.710	18.320	17.635	1,124,965
2024-08-28	17.720	18.090	17.600	17.860	17.193	804,200
2024-08-27	17.990	18.100	17.790	17.800	17.135	385,500
2024-08-26	17.770	18.150	17.600	17.990	17.318	595,700
2024-08-23	17.540	17.860	17.480	17.640	16.981	581,856
2024-08-22	17.930	18.200	17.700	17.780	17.116	648,258
2024-08-21	18.130	18.270	17.790	18.110	17.433	415,222
2024-08-20	18.540	18.670	18.020	18.130	17.453	758,800
2024-08-19	18.470	18.900	18.350	18.690	17.992	852,800
2024-08-16	18.810	19.050	18.470	18.470	17.780	807,700
2024-08-15	18.220	18.950	18.030	18.640	17.944	1,070,000
2024-08-14	18.410	18.450	18.130	18.220	17.539	774,400
2024-08-13	18.450	18.640	18.240	18.440	17.751	579,400
2024-08-12	18.870	18.880	18.320	18.450	17.761	728,800
2024-08-09	18.900	19.100	18.640	18.640	17.944	738,300
2024-08-08	18.140	18.980	18.140	18.910	18.203	841,600
2024-08-07	18.860	18.890	18.570	18.750	18.049	899,084
2024-08-06	18.310	18.950	18.130	18.880	18.175	1,422,400
2024-08-05	18.390	19.200	18.330	18.330	17.645	1,828,000
2024-08-02	18.550	18.960	18.490	18.580	17.886	1,184,000
2024-08-01	18.790	18.960	18.660	18.720	18.021	800,320
2024-07-31	18.060	18.780	17.970	18.780	18.078	1,013,670
2024-07-30	17.810	18.120	17.760	18.060	17.385	579,022

← NewerPage 9 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.