Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	29.560	30.000	29.410	29.990	29.990	2,120,972
2023-01-31	29.320	30.080	29.200	29.610	29.610	2,545,739
2023-01-30	29.000	29.560	29.000	29.380	29.380	2,403,633
2023-01-20	28.860	29.190	28.800	28.940	28.940	1,159,313
2023-01-19	28.880	28.890	28.610	28.770	28.770	1,248,159
2023-01-18	29.120	29.290	28.800	28.880	28.880	1,239,665
2023-01-17	29.580	29.580	29.040	29.120	29.120	1,174,914
2023-01-16	29.000	29.600	28.940	29.460	29.460	2,778,017
2023-01-13	28.480	29.150	28.360	28.870	28.870	2,347,259
2023-01-12	28.760	28.840	28.390	28.420	28.420	1,491,690
2023-01-11	28.950	29.150	28.650	28.770	28.770	1,313,623
2023-01-10	29.340	29.340	28.800	28.950	28.950	1,529,564
2023-01-09	28.880	29.500	28.800	29.360	29.360	2,292,651
2023-01-06	28.920	29.030	28.710	28.860	28.860	1,630,393
2023-01-05	28.950	29.120	28.460	29.110	29.110	1,612,995
2023-01-04	28.590	29.080	28.500	28.810	28.810	1,115,664
2023-01-03	28.700	28.830	28.190	28.800	28.800	1,624,704
2022-12-30	28.450	28.860	28.250	28.720	28.720	1,238,721
2022-12-29	29.000	29.150	28.420	28.460	28.460	1,600,052
2022-12-28	29.400	29.660	28.860	28.980	28.980	1,562,384
2022-12-27	29.030	29.650	29.000	29.590	29.590	1,489,820
2022-12-26	29.900	29.900	28.930	29.030	29.030	1,449,862
2022-12-23	29.510	29.810	28.770	28.970	28.970	1,655,672
2022-12-22	29.290	30.310	29.100	29.520	29.520	2,920,901
2022-12-21	28.510	29.410	28.380	29.110	29.110	2,230,606
2022-12-20	29.510	29.690	28.390	28.520	28.520	2,915,632
2022-12-19	30.050	30.320	29.450	29.510	29.510	2,067,484
2022-12-16	30.560	30.660	30.130	30.340	30.340	1,365,368
2022-12-15	31.370	31.550	30.620	30.700	30.700	1,838,073
2022-12-14	31.490	31.490	30.850	31.260	31.260	2,268,442
2022-12-13	30.090	31.720	29.950	31.600	31.600	4,806,946
2022-12-12	30.050	30.480	29.920	30.000	30.000	1,538,717
2022-12-09	30.450	30.610	30.110	30.470	30.470	1,576,976
2022-12-08	30.960	31.040	30.370	30.510	30.510	1,959,273
2022-12-07	30.860	31.630	30.710	31.060	31.060	2,303,104
2022-12-06	30.960	31.190	30.710	30.950	30.950	1,944,183
2022-12-05	31.260	31.300	30.710	30.960	30.960	2,032,382
2022-12-02	30.650	31.250	30.580	31.110	31.110	2,132,693
2022-12-01	30.500	30.950	30.400	30.650	30.650	2,283,187
2022-11-30	30.200	30.690	29.960	30.130	30.130	2,125,520
2022-11-29	29.680	30.290	29.400	30.210	30.210	2,242,029
2022-11-28	29.490	29.810	29.170	29.680	29.680	2,038,988
2022-11-25	30.290	30.370	29.570	29.960	29.960	1,414,705
2022-11-24	29.730	30.480	29.730	30.100	30.100	1,602,109
2022-11-23	29.910	30.100	29.310	29.550	29.550	1,706,914
2022-11-22	30.800	30.840	30.030	30.100	30.100	1,513,600
2022-11-21	30.080	30.670	29.840	30.550	30.550	1,989,530
2022-11-18	31.380	31.570	30.500	30.630	30.630	2,125,202
2022-11-17	30.500	31.760	30.450	31.290	31.290	2,709,509
2022-11-16	30.890	31.420	30.650	30.740	30.740	2,441,999
2022-11-15	30.080	30.900	30.070	30.820	30.820	2,676,617
2022-11-14	30.180	30.860	29.960	30.140	30.140	2,419,808
2022-11-11	30.420	30.520	29.910	30.100	30.100	2,470,684
2022-11-10	29.500	29.960	29.410	29.890	29.890	1,681,644
2022-11-09	30.150	30.430	29.590	29.630	29.630	2,720,148
2022-11-08	30.980	31.450	30.010	30.400	30.400	2,793,423
2022-11-07	31.390	31.990	30.500	30.880	30.880	2,960,603
2022-11-04	31.000	31.630	30.910	31.380	31.380	1,634,943
2022-11-03	30.660	31.240	30.500	31.000	31.000	1,347,469
2022-11-02	30.970	31.330	30.200	30.970	30.970	1,515,560

← NewerPage 16 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.