Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	27.930	28.190	27.850	27.900	27.900	880,856
2023-04-26	27.890	28.150	27.460	27.940	27.940	1,130,140
2023-04-25	28.550	28.880	27.500	27.880	27.880	2,042,256
2023-04-24	29.200	29.440	28.600	28.640	28.640	1,457,092
2023-04-21	29.600	29.960	29.100	29.100	29.100	1,447,216
2023-04-20	30.170	30.170	29.450	29.630	29.630	1,306,464
2023-04-19	30.000	30.500	29.810	30.030	30.030	1,610,608
2023-04-18	30.150	30.230	29.850	30.000	30.000	851,494
2023-04-17	30.340	30.500	29.840	30.140	30.140	1,823,280
2023-04-14	30.470	30.590	30.190	30.340	30.340	1,046,291
2023-04-13	30.580	30.930	30.260	30.430	30.430	955,976
2023-04-12	31.130	31.170	30.310	30.700	30.700	1,582,592
2023-04-11	31.000	31.320	30.660	31.190	31.190	1,676,394
2023-04-10	31.300	31.300	30.570	30.820	30.820	1,683,121
2023-04-07	31.660	31.930	31.350	31.370	31.370	1,782,628
2023-04-06	32.270	32.760	31.400	31.850	31.850	3,021,208
2023-04-04	31.230	33.980	30.870	32.490	32.490	6,189,335
2023-04-03	30.180	31.560	30.110	31.250	31.250	3,719,483
2023-03-31	30.070	30.910	29.990	30.180	30.180	3,030,936
2023-03-30	29.240	29.550	29.120	29.480	29.480	906,727
2023-03-29	29.500	29.650	28.920	29.240	29.240	1,126,620
2023-03-28	29.830	29.880	29.460	29.530	29.530	1,092,168
2023-03-27	29.280	29.880	29.110	29.750	29.750	1,584,572
2023-03-24	29.090	29.500	29.090	29.270	29.270	1,205,107
2023-03-23	29.200	29.610	29.060	29.160	29.160	977,164
2023-03-22	29.370	29.500	29.220	29.400	29.400	1,260,272
2023-03-21	29.070	29.410	28.810	29.370	29.370	1,031,032
2023-03-20	29.200	29.300	28.740	29.060	29.060	1,719,338
2023-03-17	29.930	29.960	29.090	29.340	29.340	1,862,775
2023-03-16	29.980	30.080	29.360	29.650	29.650	1,870,136
2023-03-15	30.260	31.250	30.120	30.250	30.250	2,028,896
2023-03-14	29.230	30.850	29.230	30.530	30.530	3,552,780
2023-03-13	28.980	29.400	28.720	29.180	29.180	1,244,345
2023-03-10	29.300	29.600	28.950	28.980	28.980	1,156,280
2023-03-09	29.680	29.870	29.400	29.440	29.440	636,676
2023-03-08	29.740	29.890	29.500	29.670	29.670	932,807
2023-03-07	30.440	30.690	29.760	29.760	29.760	1,536,688
2023-03-06	30.340	30.850	30.020	30.440	30.440	1,412,340
2023-03-03	30.360	30.560	30.110	30.340	30.340	884,256
2023-03-02	30.560	30.680	30.270	30.340	30.340	1,258,560
2023-03-01	30.700	30.730	30.340	30.660	30.660	927,163
2023-02-28	30.570	30.780	30.320	30.590	30.590	1,137,868
2023-02-27	30.880	31.210	30.380	30.460	30.460	1,884,616
2023-02-24	31.010	31.230	30.750	30.880	30.880	1,322,232
2023-02-23	31.170	31.330	30.800	31.000	31.000	1,450,204
2023-02-22	30.540	31.330	30.500	31.150	31.150	2,199,982
2023-02-21	30.630	31.040	30.400	30.630	30.630	1,993,131
2023-02-20	30.120	31.090	30.050	30.630	30.630	2,269,388
2023-02-17	30.000	30.580	30.000	30.120	30.120	1,444,328
2023-02-16	30.450	30.820	29.000	29.960	29.960	1,970,776
2023-02-15	30.870	30.960	30.420	30.490	30.490	1,643,060
2023-02-14	31.180	31.350	30.820	30.870	30.870	1,396,888
2023-02-13	31.300	31.740	30.800	30.950	30.950	1,954,834
2023-02-10	31.070	31.480	30.910	31.160	31.160	1,615,530
2023-02-09	30.900	31.200	30.770	31.060	31.060	1,819,641
2023-02-08	31.270	31.780	30.880	30.920	30.920	2,535,098
2023-02-07	32.190	32.300	31.160	31.350	31.350	3,063,694
2023-02-06	31.000	32.750	30.600	32.190	32.190	5,123,843
2023-02-03	30.580	31.880	30.190	31.060	31.060	4,555,331
2023-02-02	29.990	30.820	29.900	30.650	30.650	2,685,176

← NewerPage 15 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.