Dongrui Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 20.160 | 20.330 | 19.890 | 20.220 | 20.220 | 1,078,997 |
| 2024-04-24 | 20.100 | 20.290 | 19.610 | 20.160 | 20.160 | 1,494,324 |
| 2024-04-23 | 19.530 | 20.750 | 19.150 | 20.300 | 20.300 | 2,941,094 |
| 2024-04-22 | 18.560 | 20.410 | 18.560 | 19.630 | 19.630 | 3,062,435 |
| 2024-04-19 | 18.600 | 19.100 | 18.280 | 18.550 | 18.550 | 1,204,705 |
| 2024-04-18 | 18.300 | 19.140 | 17.800 | 18.800 | 18.800 | 2,240,923 |
| 2024-04-17 | 17.850 | 18.670 | 17.830 | 18.350 | 18.350 | 2,034,620 |
| 2024-04-16 | 19.000 | 19.000 | 17.600 | 17.720 | 17.720 | 2,530,260 |
| 2024-04-15 | 20.010 | 20.060 | 18.730 | 19.030 | 19.030 | 2,679,812 |
| 2024-04-12 | 20.510 | 20.740 | 19.910 | 20.010 | 20.010 | 1,673,079 |
| 2024-04-11 | 20.930 | 21.300 | 20.520 | 20.550 | 20.550 | 1,773,400 |
| 2024-04-10 | 22.070 | 22.250 | 20.960 | 21.200 | 21.200 | 2,875,730 |
| 2024-04-09 | 22.010 | 22.340 | 21.430 | 22.080 | 22.080 | 2,554,520 |
| 2024-04-08 | 22.990 | 23.360 | 21.990 | 21.990 | 21.990 | 3,124,663 |
| 2024-04-03 | 21.720 | 23.000 | 21.720 | 22.780 | 22.780 | 3,325,500 |
| 2024-04-02 | 22.250 | 22.380 | 21.610 | 21.860 | 21.860 | 2,418,191 |
| 2024-04-01 | 22.240 | 23.030 | 22.000 | 22.460 | 22.460 | 3,117,212 |
| 2024-03-29 | 21.180 | 23.150 | 21.160 | 22.400 | 22.400 | 3,723,040 |
| 2024-03-28 | 21.000 | 21.660 | 20.960 | 21.360 | 21.360 | 2,006,664 |
| 2024-03-27 | 21.010 | 21.670 | 20.700 | 21.450 | 21.450 | 3,902,791 |
| 2024-03-26 | 20.620 | 21.580 | 20.570 | 21.010 | 21.010 | 3,903,672 |
| 2024-03-25 | 21.770 | 21.900 | 20.280 | 20.450 | 20.450 | 5,061,107 |
| 2024-03-22 | 21.560 | 22.900 | 20.890 | 22.210 | 22.210 | 5,635,749 |
| 2024-03-21 | 19.450 | 21.370 | 19.440 | 21.370 | 21.370 | 4,976,906 |
| 2024-03-20 | 18.900 | 19.870 | 18.630 | 19.430 | 19.430 | 4,853,928 |
| 2024-03-19 | 18.190 | 19.220 | 18.190 | 18.890 | 18.890 | 4,860,124 |
| 2024-03-18 | 17.750 | 18.200 | 17.580 | 18.200 | 18.200 | 2,133,578 |
| 2024-03-15 | 17.210 | 17.680 | 17.210 | 17.640 | 17.640 | 1,541,900 |
| 2024-03-14 | 17.640 | 17.750 | 17.160 | 17.310 | 17.310 | 1,642,184 |
| 2024-03-13 | 18.200 | 18.200 | 17.400 | 17.650 | 17.650 | 2,238,520 |
| 2024-03-12 | 17.360 | 18.340 | 17.300 | 18.200 | 18.200 | 2,461,291 |
| 2024-03-11 | 17.110 | 17.400 | 16.980 | 17.350 | 17.350 | 1,317,456 |
| 2024-03-08 | 17.560 | 17.650 | 16.830 | 17.090 | 17.090 | 1,906,500 |
| 2024-03-07 | 17.280 | 18.650 | 17.270 | 17.620 | 17.620 | 2,875,717 |
| 2024-03-06 | 17.160 | 17.390 | 16.950 | 17.220 | 17.220 | 1,178,372 |
| 2024-03-05 | 17.400 | 17.780 | 17.220 | 17.300 | 17.300 | 1,820,924 |
| 2024-03-04 | 18.200 | 18.350 | 17.320 | 17.610 | 17.610 | 1,863,749 |
| 2024-03-01 | 17.750 | 17.810 | 17.150 | 17.470 | 17.470 | 1,687,246 |
| 2024-02-29 | 17.490 | 17.810 | 17.360 | 17.810 | 17.810 | 2,090,182 |
| 2024-02-28 | 19.000 | 19.380 | 17.480 | 17.500 | 17.500 | 2,870,763 |
| 2024-02-27 | 18.660 | 19.110 | 18.410 | 19.080 | 19.080 | 1,702,970 |
| 2024-02-26 | 17.970 | 19.220 | 17.900 | 18.440 | 18.440 | 2,109,860 |
| 2024-02-23 | 17.760 | 17.980 | 17.570 | 17.980 | 17.980 | 1,131,339 |
| 2024-02-22 | 17.590 | 17.930 | 17.410 | 17.780 | 17.780 | 998,700 |
| 2024-02-21 | 17.480 | 17.840 | 17.160 | 17.600 | 17.600 | 1,623,458 |
| 2024-02-20 | 16.610 | 17.880 | 16.360 | 17.500 | 17.500 | 2,478,352 |
| 2024-02-19 | 16.380 | 16.720 | 16.110 | 16.590 | 16.590 | 2,396,414 |
| 2024-02-08 | 14.870 | 16.270 | 14.530 | 16.190 | 16.190 | 3,335,955 |
| 2024-02-07 | 15.870 | 15.900 | 14.570 | 14.800 | 14.800 | 3,077,610 |
| 2024-02-06 | 14.870 | 16.320 | 14.870 | 15.780 | 15.780 | 2,738,867 |
| 2024-02-05 | 17.360 | 17.480 | 15.900 | 16.000 | 16.000 | 2,335,726 |
| 2024-02-02 | 18.380 | 18.910 | 17.150 | 17.670 | 17.670 | 1,567,672 |
| 2024-02-01 | 18.980 | 18.980 | 17.800 | 18.260 | 18.260 | 1,189,332 |
| 2024-01-31 | 19.080 | 19.380 | 18.510 | 18.510 | 18.510 | 1,050,716 |
| 2024-01-30 | 20.000 | 20.250 | 19.250 | 19.330 | 19.330 | 1,174,280 |
| 2024-01-29 | 20.330 | 20.580 | 19.670 | 20.120 | 20.120 | 1,853,780 |
| 2024-01-26 | 19.890 | 20.550 | 19.620 | 20.220 | 20.220 | 1,612,140 |
| 2024-01-25 | 18.950 | 19.810 | 18.890 | 19.740 | 19.740 | 1,293,740 |
| 2024-01-24 | 19.200 | 19.460 | 18.490 | 18.950 | 18.950 | 1,836,604 |
| 2024-01-23 | 19.800 | 19.800 | 19.090 | 19.220 | 19.220 | 1,948,648 |
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.