Dongrui Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 16.140 | 16.180 | 15.300 | 15.390 | 15.390 | 4,913,140 |
| 2024-07-23 | 16.700 | 16.930 | 16.120 | 16.180 | 16.180 | 2,739,440 |
| 2024-07-22 | 17.000 | 17.080 | 16.530 | 16.660 | 16.660 | 3,210,772 |
| 2024-07-19 | 16.880 | 17.180 | 16.670 | 16.990 | 16.990 | 3,286,047 |
| 2024-07-18 | 16.680 | 16.900 | 16.370 | 16.880 | 16.880 | 3,544,839 |
| 2024-07-17 | 16.750 | 17.050 | 16.480 | 16.850 | 16.850 | 5,089,689 |
| 2024-07-16 | 15.750 | 17.220 | 15.560 | 16.820 | 16.820 | 8,644,287 |
| 2024-07-15 | 15.490 | 15.890 | 15.450 | 15.740 | 15.740 | 4,770,511 |
| 2024-07-12 | 15.500 | 15.760 | 15.360 | 15.490 | 15.490 | 2,971,055 |
| 2024-07-11 | 15.980 | 16.000 | 15.500 | 15.560 | 15.560 | 4,501,437 |
| 2024-07-10 | 15.660 | 15.930 | 15.320 | 15.620 | 15.620 | 3,998,793 |
| 2024-07-09 | 16.390 | 16.590 | 15.710 | 15.880 | 15.880 | 6,323,445 |
| 2024-07-08 | 16.550 | 16.930 | 16.350 | 16.610 | 16.610 | 4,409,429 |
| 2024-07-05 | 16.380 | 16.570 | 16.190 | 16.480 | 16.480 | 2,858,180 |
| 2024-07-04 | 16.950 | 16.980 | 16.360 | 16.460 | 16.460 | 4,197,453 |
| 2024-07-03 | 16.400 | 17.180 | 16.160 | 16.990 | 16.990 | 7,913,182 |
| 2024-07-02 | 17.690 | 17.690 | 16.370 | 16.490 | 16.490 | 10,571,720 |
| 2024-07-01 | 18.070 | 18.820 | 17.210 | 17.780 | 17.780 | 12,373,620 |
| 2024-06-28 | 20.380 | 20.380 | 18.540 | 18.540 | 18.540 | 5,489,388 |
| 2024-06-27 | 20.850 | 21.360 | 20.500 | 20.600 | 20.600 | 797,736 |
| 2024-06-26 | 20.880 | 21.070 | 20.400 | 20.950 | 20.950 | 1,174,044 |
| 2024-06-25 | 21.020 | 21.210 | 20.700 | 20.860 | 20.860 | 1,103,600 |
| 2024-06-24 | 21.700 | 21.740 | 20.980 | 21.020 | 21.020 | 1,540,381 |
| 2024-06-21 | 21.920 | 22.510 | 21.780 | 21.990 | 21.990 | 849,200 |
| 2024-06-20 | 22.240 | 22.240 | 21.820 | 22.010 | 22.010 | 883,852 |
| 2024-06-19 | 22.370 | 22.570 | 21.930 | 22.000 | 22.000 | 1,315,800 |
| 2024-06-18 | 22.950 | 23.550 | 22.240 | 22.400 | 22.400 | 1,811,544 |
| 2024-06-17 | 22.500 | 22.870 | 22.100 | 22.500 | 22.500 | 1,384,680 |
| 2024-06-14 | 22.350 | 22.900 | 22.000 | 22.590 | 22.590 | 1,413,897 |
| 2024-06-13 | 23.200 | 23.390 | 22.350 | 22.470 | 22.470 | 1,760,828 |
| 2024-06-12 | 23.480 | 23.900 | 23.250 | 23.390 | 23.390 | 1,193,753 |
| 2024-06-11 | 22.800 | 23.480 | 22.550 | 23.480 | 23.480 | 1,410,804 |
| 2024-06-07 | 22.910 | 23.400 | 22.500 | 22.800 | 22.800 | 1,333,464 |
| 2024-06-06 | 23.680 | 23.880 | 22.350 | 22.770 | 22.770 | 2,352,164 |
| 2024-06-05 | 24.500 | 24.500 | 23.500 | 23.650 | 23.650 | 1,715,540 |
| 2024-06-04 | 24.260 | 24.490 | 23.910 | 24.370 | 24.370 | 1,409,372 |
| 2024-06-03 | 24.030 | 24.850 | 23.850 | 24.350 | 24.350 | 3,064,132 |
| 2024-05-31 | 24.370 | 24.400 | 23.700 | 23.790 | 23.790 | 1,885,312 |
| 2024-05-30 | 24.780 | 24.980 | 24.120 | 24.330 | 24.330 | 1,689,744 |
| 2024-05-29 | 24.700 | 25.310 | 24.560 | 24.780 | 24.780 | 1,758,453 |
| 2024-05-28 | 25.690 | 26.230 | 24.740 | 24.870 | 24.870 | 2,723,572 |
| 2024-05-27 | 25.500 | 25.970 | 25.040 | 25.600 | 25.600 | 3,124,595 |
| 2024-05-24 | 25.090 | 26.100 | 24.880 | 25.630 | 25.630 | 3,215,118 |
| 2024-05-23 | 25.340 | 26.200 | 24.800 | 25.120 | 25.120 | 2,175,531 |
| 2024-05-22 | 25.700 | 25.830 | 24.830 | 25.370 | 25.370 | 2,979,820 |
| 2024-05-21 | 25.810 | 26.300 | 25.360 | 25.690 | 25.690 | 2,712,668 |
| 2024-05-20 | 24.300 | 26.000 | 24.080 | 25.750 | 25.750 | 3,354,008 |
| 2024-05-17 | 23.760 | 24.600 | 23.760 | 24.240 | 24.240 | 1,876,700 |
| 2024-05-16 | 23.910 | 24.420 | 23.600 | 23.720 | 23.720 | 2,044,551 |
| 2024-05-15 | 24.090 | 24.590 | 23.730 | 23.970 | 23.970 | 2,892,500 |
| 2024-05-14 | 22.680 | 24.580 | 22.660 | 24.100 | 24.100 | 4,055,450 |
| 2024-05-13 | 22.290 | 23.130 | 22.220 | 22.810 | 22.810 | 2,288,692 |
| 2024-05-10 | 22.490 | 23.240 | 22.210 | 22.380 | 22.380 | 2,033,912 |
| 2024-05-09 | 22.070 | 22.770 | 21.880 | 22.710 | 22.710 | 2,657,384 |
| 2024-05-08 | 21.500 | 22.840 | 21.330 | 22.380 | 22.380 | 3,448,046 |
| 2024-05-07 | 21.270 | 21.690 | 21.000 | 21.490 | 21.490 | 1,443,020 |
| 2024-05-06 | 21.030 | 21.520 | 20.670 | 21.130 | 21.130 | 2,017,772 |
| 2024-04-30 | 20.480 | 22.300 | 20.450 | 21.100 | 21.100 | 2,387,192 |
| 2024-04-29 | 19.500 | 20.450 | 19.470 | 20.290 | 20.290 | 1,350,024 |
| 2024-04-26 | 20.040 | 20.240 | 19.710 | 19.810 | 19.810 | 1,387,677 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.2400 CNY |
| 2021-06-25 | 0.9996 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.