Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	34.240	34.890	34.000	34.530	28.597	707,513
2022-01-27	35.120	35.480	34.010	34.050	28.200	986,339
2022-01-26	35.070	35.540	34.900	35.160	29.119	716,799
2022-01-25	36.300	36.650	35.000	35.090	29.061	1,290,216
2022-01-24	36.270	36.800	36.270	36.580	30.295	729,568
2022-01-21	37.300	37.300	36.260	36.520	30.246	1,869,654
2022-01-20	37.660	38.270	37.300	37.300	30.891	1,717,533
2022-01-19	37.500	37.740	37.380	37.600	31.140	865,784
2022-01-18	37.890	37.890	37.360	37.560	31.107	1,293,677
2022-01-17	38.170	38.320	37.330	37.890	31.380	1,764,472
2022-01-14	38.520	39.420	38.300	38.300	31.720	1,947,481
2022-01-13	38.810	39.800	38.500	38.500	31.885	1,690,856
2022-01-12	38.850	39.130	38.380	38.900	32.217	1,406,973
2022-01-11	40.000	40.000	38.490	38.670	32.026	2,569,280
2022-01-10	38.230	40.090	38.080	39.610	32.805	3,085,958
2022-01-07	39.200	39.640	38.150	38.220	31.653	2,426,874
2022-01-06	39.480	39.480	38.600	39.400	32.631	1,909,818
2022-01-05	39.710	40.550	39.120	39.310	32.556	3,477,880
2022-01-04	38.700	39.960	38.500	39.750	32.921	4,028,404
2021-12-31	38.010	38.900	38.010	38.580	31.952	1,499,669
2021-12-30	38.130	38.430	37.890	38.180	31.620	1,074,108
2021-12-29	38.940	39.320	38.080	38.150	31.595	1,916,108
2021-12-28	38.800	39.080	38.400	38.940	32.250	1,301,189
2021-12-27	38.770	39.200	38.380	38.870	32.192	2,042,636
2021-12-24	38.850	39.040	38.230	38.800	32.134	2,839,341
2021-12-23	37.820	39.390	37.800	39.060	32.349	4,226,009
2021-12-22	37.380	38.250	37.370	37.900	31.388	1,862,866
2021-12-21	37.120	37.450	37.120	37.420	30.991	804,459
2021-12-20	37.110	37.450	37.060	37.140	30.759	777,501
2021-12-17	37.400	37.670	37.200	37.280	30.875	840,450
2021-12-16	37.480	37.610	37.160	37.390	30.966	899,016
2021-12-15	38.130	38.220	37.290	37.480	31.041	1,544,816
2021-12-14	37.700	38.180	37.510	38.130	31.579	1,479,520
2021-12-13	37.600	37.970	37.340	37.890	31.380	1,486,394
2021-12-10	37.360	37.960	37.270	37.690	31.214	1,516,616
2021-12-09	37.200	37.580	37.050	37.350	30.933	1,546,022
2021-12-08	36.590	37.220	36.570	37.200	30.809	1,353,614
2021-12-07	36.540	36.730	36.420	36.560	30.279	617,359
2021-12-06	37.050	37.070	36.500	36.520	30.246	1,060,208
2021-12-03	37.020	37.200	36.810	37.130	30.751	1,048,463
2021-12-02	36.800	37.370	36.710	37.000	30.643	1,428,878
2021-12-01	36.370	36.830	36.260	36.830	30.502	1,091,111
2021-11-30	36.380	36.670	36.270	36.300	30.063	930,519
2021-11-29	36.200	36.750	36.120	36.390	30.138	823,754
2021-11-26	37.150	37.170	36.770	36.830	30.502	980,564
2021-11-25	36.920	37.110	36.700	37.040	30.676	993,017
2021-11-24	37.070	37.070	36.650	36.800	30.477	965,627
2021-11-23	36.850	37.050	36.690	36.920	30.577	993,114
2021-11-22	36.760	36.970	36.620	36.900	30.560	953,722
2021-11-19	36.850	36.880	36.250	36.750	30.436	1,831,316
2021-11-18	37.190	37.360	36.940	36.980	30.626	1,211,646
2021-11-17	37.180	37.180	36.840	37.120	30.742	1,208,061
2021-11-16	37.800	38.100	37.200	37.230	30.834	1,595,338
2021-11-15	37.720	38.170	37.560	37.800	31.306	1,675,576
2021-11-12	37.240	37.650	37.090	37.430	30.999	1,370,891
2021-11-11	37.020	37.600	37.000	37.240	30.842	1,383,751
2021-11-10	37.590	37.960	36.830	37.340	30.925	1,702,712
2021-11-09	37.530	38.010	37.510	37.610	31.148	1,262,009
2021-11-08	37.950	38.370	37.490	37.530	31.082	1,636,781
2021-11-05	38.640	39.150	38.110	38.190	31.629	2,065,819

← NewerPage 20 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.