Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	21.450	22.300	21.300	22.220	22.220	1,507,688
2023-10-26	21.040	21.550	21.020	21.480	21.480	1,029,644
2023-10-25	20.840	21.340	20.700	21.110	21.110	987,052
2023-10-24	20.350	20.790	20.070	20.790	20.790	894,147
2023-10-23	20.600	20.680	19.980	20.060	20.060	757,192
2023-10-20	20.450	20.700	20.290	20.410	20.410	499,753
2023-10-19	20.900	20.930	20.400	20.470	20.470	751,644
2023-10-18	21.360	21.360	20.860	20.880	20.880	543,648
2023-10-17	21.330	21.420	21.110	21.300	21.300	579,271
2023-10-16	21.220	21.360	21.110	21.330	21.330	618,000
2023-10-13	21.380	21.510	21.060	21.220	21.220	556,700
2023-10-12	21.300	21.480	21.110	21.390	21.390	616,640
2023-10-11	21.250	21.480	21.050	21.300	21.300	1,074,004
2023-10-10	20.790	21.340	20.620	21.180	21.180	1,737,646
2023-10-09	22.800	22.890	20.610	20.870	20.870	3,442,629
2023-09-28	23.450	23.450	22.830	22.890	22.890	1,014,428
2023-09-27	23.020	23.360	22.950	23.250	23.250	449,787
2023-09-26	23.220	23.330	23.050	23.090	23.090	405,879
2023-09-25	23.470	23.650	23.250	23.280	23.280	447,712
2023-09-22	23.500	23.550	23.170	23.500	23.500	565,240
2023-09-21	24.000	24.000	23.350	23.360	23.360	722,011
2023-09-20	23.630	24.040	23.600	23.830	23.830	819,692
2023-09-19	23.660	23.920	23.560	23.630	23.630	392,188
2023-09-18	23.480	23.810	23.150	23.770	23.770	549,416
2023-09-15	23.270	23.500	23.270	23.480	23.480	550,734
2023-09-14	23.440	23.680	23.110	23.280	23.280	600,040
2023-09-13	23.800	23.980	23.420	23.520	23.520	552,939
2023-09-12	23.400	24.080	23.400	23.860	23.860	856,280
2023-09-11	23.400	23.610	23.080	23.540	23.540	823,732
2023-09-08	23.030	23.200	22.900	23.100	23.100	450,844
2023-09-07	23.460	23.920	22.980	23.030	23.030	959,528
2023-09-06	23.590	23.680	23.380	23.460	23.460	541,808
2023-09-05	23.700	23.700	23.440	23.560	23.560	650,000
2023-09-04	23.500	23.640	23.410	23.630	23.630	553,163
2023-09-01	23.490	23.760	23.440	23.520	23.520	667,931
2023-08-31	23.650	23.760	23.390	23.490	23.490	692,848
2023-08-30	23.850	23.960	23.620	23.790	23.790	647,280
2023-08-29	23.260	23.970	23.250	23.870	23.870	1,071,180
2023-08-28	24.470	24.580	23.100	23.350	23.350	2,023,366
2023-08-25	23.780	24.600	23.550	23.640	23.640	1,560,555
2023-08-24	23.100	23.770	22.810	23.700	23.700	924,791
2023-08-23	23.410	23.410	22.920	22.990	22.990	560,940
2023-08-22	23.320	23.530	22.880	23.400	23.400	781,866
2023-08-21	23.500	23.620	23.060	23.210	23.210	632,293
2023-08-18	24.240	24.480	23.500	23.520	23.520	1,220,790
2023-08-17	24.200	24.420	23.850	24.240	24.240	605,820
2023-08-16	24.220	24.540	24.030	24.230	24.230	381,484
2023-08-15	24.700	24.750	24.100	24.220	24.220	544,936
2023-08-14	24.690	24.690	24.260	24.620	24.620	570,431
2023-08-11	25.430	25.480	24.620	24.690	24.690	834,718
2023-08-10	25.000	25.550	24.900	25.480	25.480	861,597
2023-08-09	25.230	25.390	25.000	25.040	25.040	592,567
2023-08-08	25.530	25.620	25.190	25.330	25.330	620,548
2023-08-07	25.650	25.910	25.410	25.540	25.540	1,002,468
2023-08-04	25.600	25.740	25.320	25.380	25.380	881,200
2023-08-03	25.350	25.790	25.350	25.600	25.600	851,964
2023-08-02	25.750	26.000	25.380	25.510	25.510	976,237
2023-08-01	25.900	26.040	25.520	25.740	25.740	1,241,580
2023-07-31	25.660	25.950	25.370	25.880	25.880	1,934,123
2023-07-28	25.060	25.460	24.940	25.300	25.300	1,280,561

← NewerPage 13 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.