Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.920	12.030	11.550	11.780	11.780	4,239,551
2026-07-16	11.860	12.060	11.800	11.950	11.950	3,705,073
2026-07-15	11.580	11.950	11.460	11.810	11.810	3,486,620
2026-07-14	11.780	11.780	11.520	11.660	11.660	2,875,732
2026-07-13	11.710	11.980	11.550	11.780	11.780	3,576,488
2026-07-10	11.550	11.910	11.400	11.750	11.750	3,252,040
2026-07-09	11.590	11.730	11.350	11.500	11.500	2,424,392
2026-07-08	11.580	11.810	11.320	11.470	11.470	2,936,250
2026-07-07	11.660	11.740	11.520	11.550	11.550	3,533,836
2026-07-06	11.520	12.030	11.520	11.700	11.700	4,301,820
2026-07-03	11.500	11.580	11.210	11.440	11.440	2,533,980
2026-07-02	11.400	11.570	11.310	11.430	11.430	3,279,602
2026-07-01	10.830	11.630	10.800	11.420	11.420	5,287,004
2026-06-30	10.880	11.030	10.650	10.860	10.860	2,275,236
2026-06-29	10.460	11.150	10.260	10.900	10.900	4,893,970
2026-06-26	10.420	10.690	10.250	10.420	10.420	3,214,063
2026-06-25	10.530	10.540	10.260	10.430	10.430	2,334,260
2026-06-24	10.920	10.920	10.510	10.550	10.550	2,412,096
2026-06-23	10.700	11.090	10.700	10.920	10.920	3,249,674
2026-06-22	10.600	10.780	10.360	10.760	10.760	3,074,046
2026-06-18	10.820	10.920	10.590	10.640	10.640	2,371,368
2026-06-17	11.240	11.240	10.840	10.870	10.870	2,545,240
2026-06-16	11.300	11.300	11.020	11.220	11.220	1,666,568
2026-06-15	11.250	11.450	11.130	11.260	11.260	2,388,140
2026-06-12	11.150	11.240	10.960	11.210	11.210	2,256,593
2026-06-11	11.110	11.210	10.960	11.040	11.040	2,087,800
2026-06-10	11.030	11.310	11.010	11.190	11.190	2,256,720
2026-06-09	11.050	11.170	10.930	11.100	11.100	1,655,999
2026-06-08	11.090	11.400	10.890	11.000	11.000	3,153,320
2026-06-05	11.220	11.350	11.130	11.260	11.260	1,849,168
2026-06-04	11.480	11.590	11.120	11.180	11.180	2,713,544
2026-06-03	11.670	11.710	11.450	11.510	11.510	2,258,876
2026-06-02	12.000	12.000	11.500	11.610	11.610	3,115,820
2026-06-01	11.720	12.030	11.610	12.000	12.000	2,444,270
2026-05-29	11.680	11.850	11.600	11.760	11.760	2,493,873
2026-05-28	11.930	12.000	11.580	11.700	11.700	2,980,293
2026-05-27	12.200	12.250	11.820	11.920	11.920	3,011,176
2026-05-26	12.320	12.350	12.160	12.230	12.230	2,716,979
2026-05-25	12.290	12.370	12.190	12.360	12.360	2,356,520
2026-05-22	12.470	12.520	12.230	12.300	12.300	2,887,128
2026-05-21	12.650	12.770	12.360	12.410	12.410	3,895,852
2026-05-20	12.810	12.860	12.600	12.650	12.650	2,790,924
2026-05-19	12.680	12.910	12.550	12.870	12.870	4,291,487
2026-05-18	12.850	13.100	12.510	12.670	12.670	5,506,906
2026-05-15	13.290	13.310	12.850	12.930	12.930	5,800,760
2026-05-14	12.830	13.340	12.760	13.080	13.080	7,739,620
2026-05-13	12.890	12.980	12.740	12.820	12.820	3,374,052
2026-05-12	13.370	13.370	12.850	12.880	12.880	6,291,200
2026-05-11	13.200	13.470	13.090	13.370	13.370	5,431,479
2026-05-08	13.180	13.270	13.110	13.180	13.180	2,880,296
2026-05-07	13.400	13.420	13.160	13.170	13.170	3,770,300
2026-05-06	13.300	13.660	13.190	13.410	13.410	5,169,420
2026-04-30	13.220	13.450	13.130	13.230	13.230	4,458,947
2026-04-29	12.900	13.400	12.900	13.220	13.220	7,138,310
2026-04-28	12.700	13.030	12.660	12.960	12.960	5,856,760
2026-04-27	12.780	12.800	12.570	12.660	12.660	3,788,660
2026-04-24	12.980	12.990	12.750	12.810	12.810	3,996,000
2026-04-23	13.080	13.190	12.790	13.000	13.000	6,101,456
2026-04-22	13.110	13.420	13.050	13.110	13.110	7,179,492
2026-04-21	13.150	13.300	13.060	13.130	13.130	4,743,104

← NewerPage 2 of 21 · 1,215 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.