Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	30.200	31.280	30.130	31.080	31.080	2,433,209
2022-10-31	28.920	30.620	28.900	30.200	30.200	2,522,025
2022-10-28	31.280	31.280	28.840	29.410	29.410	3,536,028
2022-10-27	31.270	31.840	30.720	31.540	31.540	2,093,418
2022-10-26	32.030	32.450	30.780	31.300	31.300	2,590,363
2022-10-25	32.280	32.680	31.230	32.010	32.010	1,870,887
2022-10-24	33.870	33.990	32.250	32.280	32.280	2,010,351
2022-10-21	33.580	34.430	33.260	33.740	33.740	1,585,239
2022-10-20	34.000	34.280	33.310	33.600	33.600	2,127,188
2022-10-19	35.350	36.490	34.090	34.100	34.100	2,954,668
2022-10-18	35.710	36.550	35.410	35.850	35.850	2,122,739
2022-10-17	35.100	36.000	34.750	35.600	35.600	1,970,125
2022-10-14	35.640	35.900	35.040	35.450	35.450	2,298,176
2022-10-13	34.470	36.340	34.460	35.880	35.880	3,541,060
2022-10-12	33.010	35.130	33.010	35.110	35.110	4,748,295
2022-10-11	33.000	33.800	32.200	32.620	32.620	2,386,257
2022-10-10	33.500	34.080	32.650	33.470	33.470	3,335,500
2022-09-30	32.380	32.660	31.800	32.250	32.250	1,184,468
2022-09-29	33.310	33.630	32.160	32.380	32.380	1,939,327
2022-09-28	33.370	33.700	32.820	32.890	32.890	1,640,725
2022-09-27	32.580	33.490	32.230	33.470	33.470	2,030,416
2022-09-26	32.760	33.050	32.150	32.230	32.230	1,554,618
2022-09-23	33.910	33.910	32.430	33.120	33.120	2,029,114
2022-09-22	33.810	34.470	33.590	33.880	33.880	1,310,994
2022-09-21	34.790	34.860	33.540	33.780	33.780	2,073,247
2022-09-20	35.330	35.820	34.510	34.770	34.770	1,875,414
2022-09-19	34.900	36.100	34.810	35.330	35.330	2,136,341
2022-09-16	34.710	35.680	34.710	34.900	34.900	1,794,262
2022-09-15	36.100	36.190	34.500	34.820	34.820	2,666,264
2022-09-14	36.480	36.580	35.650	35.940	35.940	1,980,824
2022-09-13	35.580	37.380	35.580	36.800	36.800	3,776,514
2022-09-09	35.750	36.000	35.040	35.540	35.540	1,947,346
2022-09-08	36.940	37.570	35.580	35.750	35.750	3,044,135
2022-09-07	37.780	37.980	36.400	36.700	36.700	3,633,139
2022-09-06	38.000	38.560	37.510	38.190	38.190	2,134,628
2022-09-05	39.420	39.920	37.360	38.100	38.100	3,373,131
2022-09-02	37.500	39.370	37.250	38.720	38.720	3,022,175
2022-09-01	38.000	38.240	37.370	37.500	37.500	2,248,483
2022-08-31	39.340	40.340	37.550	37.940	37.940	4,117,094
2022-08-30	38.870	39.930	38.520	39.370	39.370	2,233,253
2022-08-29	39.410	40.880	38.650	39.280	39.280	3,441,222
2022-08-26	39.240	40.240	38.640	39.500	39.500	3,022,417
2022-08-25	39.730	40.270	38.810	39.270	39.270	3,733,930
2022-08-24	40.340	41.660	39.200	39.260	39.260	4,456,523
2022-08-23	39.600	41.380	39.230	40.230	40.230	3,562,262
2022-08-22	39.750	41.660	39.320	40.180	40.180	5,265,603
2022-08-19	37.470	41.000	37.300	39.740	39.740	5,850,066
2022-08-18	38.000	38.170	37.250	37.460	37.460	2,103,678
2022-08-17	37.680	39.380	37.420	38.210	38.210	4,469,332
2022-08-16	35.850	37.880	35.750	37.740	37.740	4,456,838
2022-08-15	36.500	36.800	35.180	36.000	36.000	3,709,934
2022-08-12	36.880	36.890	36.050	36.200	36.200	1,703,659
2022-08-11	36.570	37.090	36.130	36.870	36.870	1,816,720
2022-08-10	36.690	36.690	35.830	36.280	36.280	2,259,393
2022-08-09	38.750	38.750	36.250	36.600	36.600	3,965,465
2022-08-08	38.780	40.000	38.450	38.730	38.730	2,279,139
2022-08-05	39.200	39.400	37.810	38.460	38.460	2,263,256
2022-08-04	38.600	39.650	38.000	38.940	38.940	2,354,735
2022-08-03	40.000	41.370	38.280	38.310	38.310	2,893,145
2022-08-02	40.510	42.080	39.570	40.000	40.000	2,893,128

← NewerPage 17 of 21 · 1,216 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.