Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	24.900	25.740	24.900	25.060	25.060	1,890,830
2023-07-26	24.310	24.920	24.310	24.740	24.740	988,602
2023-07-25	24.570	24.590	24.190	24.430	24.430	1,030,640
2023-07-24	24.850	25.120	24.260	24.420	24.420	987,520
2023-07-21	24.630	25.200	24.600	24.860	24.860	945,512
2023-07-20	25.180	25.230	24.650	24.730	24.730	761,940
2023-07-19	25.100	25.270	24.830	25.060	25.060	1,003,568
2023-07-18	24.620	25.750	24.420	25.170	25.170	2,388,588
2023-07-17	24.200	24.750	23.800	24.530	24.530	973,371
2023-07-14	24.340	24.550	24.190	24.210	24.210	524,388
2023-07-13	24.190	24.490	24.190	24.380	24.380	522,411
2023-07-12	24.570	24.590	24.150	24.190	24.190	660,614
2023-07-11	24.640	24.870	24.250	24.490	24.490	1,097,119
2023-07-10	24.400	24.850	24.210	24.640	24.640	1,189,445
2023-07-07	24.100	24.600	23.880	24.330	24.330	1,049,691
2023-07-06	23.850	24.510	23.810	24.260	24.260	1,292,368
2023-07-05	24.030	24.130	23.790	23.850	23.850	577,942
2023-07-04	24.220	24.390	23.770	24.100	24.100	720,200
2023-07-03	24.170	24.230	23.850	23.930	23.930	602,943
2023-06-30	24.000	24.170	23.730	24.090	24.090	662,761
2023-06-29	23.450	24.080	23.410	23.800	23.800	642,304
2023-06-28	23.910	23.950	23.350	23.600	23.600	561,878
2023-06-27	23.400	23.870	23.190	23.850	23.850	653,499
2023-06-26	23.480	23.580	23.050	23.190	23.190	605,043
2023-06-21	23.760	23.990	23.480	23.480	23.480	416,600
2023-06-20	24.200	24.240	23.780	23.780	23.780	600,696
2023-06-19	24.490	24.740	24.030	24.050	24.050	898,522
2023-06-16	24.310	24.770	24.300	24.540	24.540	689,165
2023-06-15	24.100	24.450	24.000	24.400	24.400	666,498
2023-06-14	24.240	24.390	24.080	24.180	24.180	598,750
2023-06-13	24.260	24.870	24.140	24.240	24.240	908,191
2023-06-12	24.200	24.890	23.900	24.430	24.430	1,574,830
2023-06-09	23.860	24.400	23.450	24.200	24.200	1,679,214
2023-06-08	23.250	24.170	23.170	23.900	23.900	2,143,275
2023-06-07	22.890	23.450	22.780	23.250	23.250	1,084,932
2023-06-06	23.180	23.280	22.760	22.800	22.800	842,766
2023-06-05	23.280	23.290	22.970	23.200	23.200	861,168
2023-06-02	23.290	23.470	23.260	23.280	23.280	1,041,707
2023-06-01	23.270	23.580	22.960	23.310	23.310	919,581
2023-05-31	23.500	23.530	23.200	23.310	23.310	457,649
2023-05-30	23.620	23.630	23.160	23.470	23.470	686,933
2023-05-29	23.960	24.080	23.410	23.560	23.560	564,908
2023-05-26	23.910	23.970	23.620	23.920	23.920	431,172
2023-05-25	24.290	24.290	23.700	23.830	23.830	750,784
2023-05-24	24.180	24.400	23.930	24.320	24.320	486,924
2023-05-23	24.580	24.590	24.180	24.180	24.180	572,348
2023-05-22	24.000	24.510	23.840	24.500	24.500	873,736
2023-05-19	23.690	24.030	23.360	24.020	24.020	966,841
2023-05-18	23.830	23.940	23.570	23.700	23.700	1,175,780
2023-05-17	24.070	24.080	23.780	23.820	23.820	1,089,884
2023-05-16	24.590	24.640	23.980	24.000	24.000	1,207,521
2023-05-15	24.350	24.520	24.020	24.500	24.500	818,154
2023-05-12	24.780	24.880	24.410	24.500	24.500	806,056
2023-05-11	24.840	24.870	24.660	24.780	24.780	503,322
2023-05-10	24.720	24.860	24.500	24.670	24.670	803,324
2023-05-09	24.600	24.950	24.510	24.830	24.830	1,220,339
2023-05-08	24.580	24.800	24.460	24.650	24.650	764,124
2023-05-05	24.900	25.000	24.460	24.620	24.620	1,215,100
2023-05-04	25.000	25.170	24.770	24.870	24.870	1,721,101
2023-04-28	26.500	26.500	25.110	25.110	25.110	5,106,482

← NewerPage 14 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.