Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	36.260	37.960	35.880	36.880	30.544	1,514,917
2022-05-05	38.500	38.500	37.030	37.250	30.850	2,016,639
2022-04-29	37.940	38.500	37.230	37.580	31.123	2,642,781
2022-04-28	37.300	38.590	36.350	37.600	31.140	2,446,305
2022-04-27	34.500	37.500	34.210	37.500	31.057	3,492,198
2022-04-26	37.490	38.160	34.700	35.190	29.144	4,380,461
2022-04-25	39.280	40.990	37.630	37.930	31.413	2,842,772
2022-04-22	40.490	41.070	39.220	39.560	32.763	1,865,668
2022-04-21	42.290	43.670	40.270	40.610	33.633	3,631,925
2022-04-20	43.260	44.200	42.200	42.640	35.314	3,164,830
2022-04-19	42.710	46.510	41.960	43.640	36.142	6,234,727
2022-04-18	38.840	42.720	38.800	42.720	35.380	3,389,531
2022-04-15	39.510	40.150	38.610	38.840	32.167	1,148,568
2022-04-14	39.510	40.770	38.770	39.500	32.714	1,337,077
2022-04-13	40.240	41.100	39.000	39.360	32.598	1,306,153
2022-04-12	40.400	41.100	39.680	40.710	33.716	1,510,244
2022-04-11	41.530	43.050	40.880	41.010	33.964	1,841,715
2022-04-08	42.640	42.800	41.180	41.470	34.345	1,600,534
2022-04-07	44.420	44.760	42.500	42.650	35.322	1,485,557
2022-04-06	43.740	45.200	43.040	44.420	36.788	2,279,713
2022-04-01	44.300	44.650	43.010	43.250	35.819	1,670,711
2022-03-31	44.440	45.040	43.530	43.600	36.109	2,232,411
2022-03-30	44.130	45.100	44.020	44.420	36.788	2,001,768
2022-03-29	43.910	45.170	43.580	44.660	36.987	3,092,136
2022-03-28	43.870	44.560	43.010	44.090	36.515	2,694,186
2022-03-25	42.000	44.580	41.950	44.020	36.457	3,896,703
2022-03-24	41.000	43.430	40.890	42.390	35.107	2,935,732
2022-03-23	41.080	41.700	41.000	41.460	34.337	1,837,686
2022-03-22	40.300	41.900	39.820	41.390	34.279	2,619,918
2022-03-21	38.600	40.780	38.050	40.420	33.475	2,961,938
2022-03-18	37.630	38.370	36.930	38.200	31.637	1,628,534
2022-03-17	36.000	37.880	35.590	37.370	30.949	2,283,067
2022-03-16	35.160	35.990	34.300	35.590	29.475	2,161,183
2022-03-15	37.000	37.380	34.630	34.680	28.722	2,942,324
2022-03-14	39.000	39.480	37.200	37.510	31.065	2,605,789
2022-03-11	38.800	41.010	38.120	39.600	32.796	3,210,518
2022-03-10	41.140	41.180	39.160	39.160	32.432	2,094,045
2022-03-09	40.720	41.580	38.600	40.450	33.500	2,384,021
2022-03-08	42.430	43.500	40.700	40.720	33.724	2,162,914
2022-03-07	42.560	43.000	41.550	42.350	35.074	1,442,777
2022-03-04	42.840	43.500	42.340	42.720	35.380	1,625,372
2022-03-03	43.390	43.770	42.900	43.160	35.745	1,811,060
2022-03-02	43.080	44.160	42.880	43.500	36.026	3,763,990
2022-03-01	42.100	44.620	41.200	43.720	36.208	8,760,311
2022-02-28	41.490	42.500	40.510	42.090	34.859	3,914,556
2022-02-25	41.990	42.790	41.320	41.660	34.502	3,549,772
2022-02-24	41.990	42.930	41.010	41.990	34.776	5,135,358
2022-02-23	39.900	43.340	39.180	42.540	35.231	8,751,525
2022-02-22	39.090	39.900	38.900	39.470	32.689	3,427,510
2022-02-21	38.200	39.900	38.020	39.350	32.589	4,427,279
2022-02-18	37.850	38.670	37.620	38.390	31.794	3,080,341
2022-02-17	38.000	38.600	37.680	38.050	31.513	3,037,672
2022-02-16	38.650	38.880	37.860	38.100	31.554	2,244,102
2022-02-15	38.970	39.920	38.570	38.640	32.001	2,967,406
2022-02-14	40.110	40.110	38.430	38.970	32.275	3,932,873
2022-02-11	40.800	40.800	38.670	38.940	32.250	8,786,268
2022-02-10	36.080	39.820	36.030	39.820	32.979	9,516,955
2022-02-09	35.610	36.470	35.370	36.200	29.980	1,155,338
2022-02-08	35.280	35.760	34.800	35.620	29.500	811,943
2022-02-07	34.920	35.280	34.190	35.190	29.144	793,354

← NewerPage 19 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.