Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	40.610	41.800	40.030	41.310	41.310	2,914,097
2022-07-29	38.410	41.180	38.310	40.700	40.700	4,579,898
2022-07-28	40.300	40.730	38.570	38.590	38.590	3,749,451
2022-07-27	39.470	39.820	39.000	39.780	39.780	2,005,528
2022-07-26	39.960	40.290	39.040	39.460	39.460	2,238,632
2022-07-25	40.420	40.590	39.430	39.540	39.540	2,571,402
2022-07-22	42.470	42.490	40.200	40.410	40.410	3,974,393
2022-07-21	43.320	44.000	42.140	42.380	42.380	2,485,021
2022-07-20	44.730	45.300	42.800	43.490	43.490	3,316,840
2022-07-19	46.040	46.360	43.370	44.750	44.750	3,023,423
2022-07-18	44.990	46.030	43.800	46.030	46.030	3,080,665
2022-07-15	45.080	46.990	44.880	45.500	45.500	2,993,114
2022-07-14	47.320	47.840	46.130	46.550	46.550	2,805,048
2022-07-13	47.750	48.090	45.520	47.420	47.420	3,569,747
2022-07-12	47.900	50.060	46.430	46.950	46.950	5,085,215
2022-07-11	44.910	49.320	44.900	47.890	47.890	7,525,467
2022-07-08	41.550	45.800	41.360	44.900	44.900	6,279,909
2022-07-07	41.990	42.760	41.100	41.660	41.660	3,892,970
2022-07-06	41.260	43.000	40.950	41.930	41.930	3,517,954
2022-07-05	42.620	42.930	41.300	42.290	42.290	4,368,150
2022-07-04	40.750	43.520	40.100	43.400	43.400	6,931,859
2022-07-01	38.740	40.400	38.730	39.980	39.980	3,428,287
2022-06-30	40.000	40.250	38.460	38.580	38.580	4,347,684
2022-06-29	40.920	42.000	39.180	39.180	39.180	4,217,700
2022-06-28	42.190	44.300	40.850	41.080	41.080	6,605,636
2022-06-27	42.000	42.880	41.360	42.190	42.190	3,349,645
2022-06-24	41.000	42.700	40.950	41.360	41.360	3,222,628
2022-06-23	42.000	42.630	40.380	41.610	41.610	4,796,065
2022-06-22	38.250	43.230	37.050	41.990	41.990	8,921,835
2022-06-21	39.980	40.710	38.750	39.300	39.300	3,014,127
2022-06-20	37.800	40.200	37.700	40.070	40.070	4,665,095
2022-06-17	37.650	38.680	37.260	37.990	37.990	2,527,997
2022-06-16	35.620	38.980	35.620	38.050	38.050	5,421,556
2022-06-15	35.560	36.300	35.300	35.530	35.530	2,803,065
2022-06-14	34.870	36.540	34.690	35.790	35.790	3,616,886
2022-06-13	34.710	36.100	34.700	35.290	35.290	3,370,876
2022-06-10	33.320	35.000	32.930	34.640	34.640	3,388,923
2022-06-09	32.590	33.500	32.250	33.350	33.350	2,815,306
2022-06-08	32.680	33.240	32.020	32.600	32.600	1,674,692
2022-06-07	32.400	33.400	32.050	32.520	32.520	1,594,432
2022-06-06	31.800	32.460	31.670	32.360	32.360	1,342,172
2022-06-02	32.500	32.630	31.300	31.940	31.940	1,799,702
2022-06-01	39.870	40.060	38.650	38.880	32.200	1,941,511
2022-05-31	39.200	40.380	38.810	39.880	33.028	2,586,840
2022-05-30	36.960	40.200	36.770	39.210	32.473	4,204,575
2022-05-27	36.600	37.140	36.280	36.750	30.436	1,190,472
2022-05-26	37.000	37.000	34.580	36.740	30.428	1,534,108
2022-05-25	36.440	37.240	36.150	37.000	30.643	1,960,323
2022-05-24	37.920	38.160	36.430	36.430	30.171	2,272,154
2022-05-23	36.990	38.480	36.810	38.040	31.504	1,979,262
2022-05-20	36.900	37.460	36.740	37.170	30.784	1,116,974
2022-05-19	36.350	37.180	36.000	36.900	30.560	1,265,312
2022-05-18	37.210	37.430	36.610	36.760	30.444	1,143,280
2022-05-17	37.920	38.040	37.110	37.240	30.842	1,455,947
2022-05-16	37.270	38.370	37.270	37.910	31.397	2,152,640
2022-05-13	38.030	38.160	36.730	37.160	30.776	1,711,016
2022-05-12	38.020	38.800	37.140	37.640	31.173	1,699,415
2022-05-11	38.830	39.090	38.040	38.180	31.620	1,810,118
2022-05-10	37.760	38.800	37.520	38.650	32.010	1,940,640
2022-05-09	37.010	38.650	37.010	38.330	31.745	1,978,183

← NewerPage 18 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.