Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	21.020	21.020	19.520	19.680	19.680	1,871,192
2024-01-19	21.030	21.300	20.930	21.030	21.030	1,056,100
2024-01-18	21.690	21.990	20.730	21.210	21.210	1,862,300
2024-01-17	22.530	22.540	21.830	21.830	21.830	895,824
2024-01-16	22.440	22.840	22.210	22.530	22.530	977,068
2024-01-15	22.500	22.840	22.400	22.430	22.430	1,494,220
2024-01-12	22.010	23.480	21.830	22.610	22.610	3,142,759
2024-01-11	22.550	23.540	21.880	22.110	22.110	4,168,672
2024-01-10	22.830	23.050	22.330	22.690	22.690	1,104,200
2024-01-09	22.710	22.940	22.430	22.890	22.890	1,210,612
2024-01-08	23.450	23.630	22.530	22.630	22.630	1,826,898
2024-01-05	24.040	24.060	23.410	23.450	23.450	982,310
2024-01-04	24.150	24.160	23.850	24.030	24.030	684,908
2024-01-03	24.030	24.860	23.960	24.170	24.170	1,404,128
2024-01-02	24.130	24.280	23.800	24.040	24.040	1,566,312
2023-12-29	24.340	24.750	23.540	24.140	24.140	2,341,480
2023-12-28	24.900	25.160	24.320	24.400	24.400	1,769,794
2023-12-27	24.190	25.620	24.020	25.040	25.040	2,288,237
2023-12-26	24.300	24.610	24.150	24.150	24.150	941,128
2023-12-25	24.740	24.740	24.190	24.340	24.340	1,000,056
2023-12-22	24.810	25.080	24.600	24.740	24.740	1,009,548
2023-12-21	24.500	25.010	24.100	24.810	24.810	1,380,848
2023-12-20	24.670	24.990	24.470	24.580	24.580	897,529
2023-12-19	24.850	24.850	24.160	24.760	24.760	1,381,668
2023-12-18	24.500	26.120	24.130	24.670	24.670	2,339,518
2023-12-15	24.740	24.740	24.310	24.530	24.530	1,125,940
2023-12-14	24.280	25.390	23.890	24.740	24.740	2,544,187
2023-12-13	24.680	25.040	24.150	24.190	24.190	1,421,351
2023-12-12	25.130	25.320	24.620	24.880	24.880	1,901,614
2023-12-11	25.080	25.480	24.790	25.130	25.130	2,983,327
2023-12-08	26.450	26.490	25.000	25.000	25.000	5,382,531
2023-12-07	26.260	27.050	25.690	26.550	26.550	4,152,118
2023-12-06	24.990	27.190	24.810	26.390	26.390	6,032,942
2023-12-05	25.090	25.590	24.820	25.090	25.090	2,604,875
2023-12-04	23.780	25.490	23.700	25.300	25.300	4,026,724
2023-12-01	24.350	24.520	23.800	23.820	23.820	1,506,366
2023-11-30	24.200	24.830	24.020	24.520	24.520	2,675,699
2023-11-29	24.100	24.340	23.810	24.200	24.200	1,423,464
2023-11-28	23.960	24.420	23.670	24.360	24.360	2,731,164
2023-11-27	23.010	24.210	22.950	24.070	24.070	2,934,476
2023-11-24	22.780	23.260	22.780	23.100	23.100	1,681,700
2023-11-23	22.790	22.860	22.530	22.760	22.760	647,064
2023-11-22	22.430	23.030	22.430	22.750	22.750	1,171,216
2023-11-21	22.830	22.930	22.460	22.510	22.510	921,840
2023-11-20	22.070	22.930	22.000	22.880	22.880	1,459,166
2023-11-17	22.180	22.260	21.960	22.040	22.040	553,806
2023-11-16	22.280	22.500	22.080	22.170	22.170	655,507
2023-11-15	22.590	22.590	22.160	22.260	22.260	656,360
2023-11-14	22.220	22.650	22.110	22.410	22.410	968,946
2023-11-13	22.130	22.350	21.900	22.240	22.240	827,165
2023-11-10	22.000	22.180	21.800	22.110	22.110	646,496
2023-11-09	21.980	22.200	21.950	22.040	22.040	718,430
2023-11-08	22.420	22.420	21.900	22.070	22.070	791,320
2023-11-07	22.290	22.330	21.820	22.250	22.250	921,882
2023-11-06	22.840	22.840	22.080	22.290	22.290	1,785,360
2023-11-03	22.840	23.000	22.620	22.630	22.630	743,208
2023-11-02	22.700	23.070	22.590	22.800	22.800	1,115,388
2023-11-01	22.720	22.920	22.340	22.840	22.840	1,189,555
2023-10-31	22.580	22.800	22.340	22.590	22.590	1,168,590
2023-10-30	22.100	22.900	21.880	22.660	22.660	1,635,013

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.