Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.380	13.450	13.050	13.240	13.240	6,806,412
2026-04-17	13.400	13.420	13.130	13.220	13.220	6,044,516
2026-04-16	13.660	13.700	13.350	13.500	13.500	6,614,800
2026-04-15	13.490	13.790	13.200	13.540	13.540	9,413,192
2026-04-14	12.920	13.630	12.810	13.480	13.480	12,866,940
2026-04-13	12.690	12.950	12.600	12.920	12.920	7,618,796
2026-04-10	12.850	12.900	12.630	12.700	12.700	5,637,552
2026-04-09	13.010	13.130	12.660	12.750	12.750	6,629,820
2026-04-08	13.110	13.260	12.950	13.130	13.130	8,824,860
2026-04-07	12.440	13.200	12.360	13.110	13.110	10,854,300
2026-04-03	13.150	13.180	12.470	12.510	12.510	7,281,860
2026-04-02	13.230	13.520	13.130	13.170	13.170	7,061,551
2026-04-01	13.310	13.340	13.150	13.230	13.230	3,464,352
2026-03-31	13.540	13.680	13.140	13.160	13.160	4,462,500
2026-03-30	13.420	13.670	13.350	13.540	13.540	3,053,560
2026-03-27	13.260	13.620	13.250	13.600	13.600	3,414,993
2026-03-26	13.600	13.720	13.370	13.390	13.390	3,058,764
2026-03-25	13.500	13.660	13.350	13.590	13.590	3,363,356
2026-03-24	13.500	13.580	13.180	13.490	13.490	3,312,560
2026-03-23	14.010	14.060	13.230	13.320	13.320	6,558,508
2026-03-20	14.640	14.680	14.190	14.200	14.200	4,261,668
2026-03-19	14.620	14.880	14.560	14.600	14.600	3,283,040
2026-03-18	15.020	15.040	14.620	14.750	14.750	3,708,080
2026-03-17	15.080	15.300	14.870	14.910	14.910	3,628,340
2026-03-16	15.020	15.250	14.990	15.080	15.080	2,954,409
2026-03-13	15.120	15.380	14.950	14.990	14.990	4,257,912
2026-03-12	15.110	15.250	14.980	15.120	15.120	3,719,216
2026-03-11	15.080	15.110	14.880	15.100	15.100	2,926,392
2026-03-10	14.910	15.160	14.870	15.070	15.070	3,036,764
2026-03-09	15.010	15.200	14.890	14.910	14.910	4,476,404
2026-03-06	14.300	15.040	14.280	15.010	15.010	6,945,652
2026-03-05	14.780	14.780	14.350	14.390	14.390	3,344,700
2026-03-04	14.600	14.740	14.440	14.520	14.520	3,239,712
2026-03-03	14.700	14.920	14.610	14.660	14.660	3,336,241
2026-03-02	14.830	15.070	14.660	14.690	14.690	3,299,332
2026-02-27	14.700	14.980	14.700	14.970	14.970	3,057,844
2026-02-26	14.860	14.910	14.700	14.750	14.750	2,307,120
2026-02-25	14.680	15.010	14.640	14.850	14.850	3,434,096
2026-02-24	14.650	14.690	14.550	14.650	14.650	1,882,413
2026-02-13	14.750	14.810	14.560	14.590	14.590	2,363,534
2026-02-12	14.990	14.990	14.720	14.750	14.750	2,852,260
2026-02-11	14.920	14.990	14.890	14.960	14.960	1,791,517
2026-02-10	15.130	15.160	14.940	14.950	14.950	2,341,836
2026-02-09	15.120	15.170	15.030	15.130	15.130	3,077,960
2026-02-06	14.900	15.120	14.840	15.040	15.040	3,069,044
2026-02-05	14.980	15.160	14.920	14.960	14.960	3,383,887
2026-02-04	15.000	15.050	14.810	14.990	14.990	3,650,686
2026-02-03	14.920	15.020	14.610	14.780	14.780	4,978,852
2026-02-02	15.000	15.330	14.830	14.910	14.910	5,644,376
2026-01-30	15.180	15.520	15.110	15.310	15.310	7,158,504
2026-01-29	14.870	15.200	14.750	15.200	15.200	5,543,947
2026-01-28	14.790	15.100	14.730	14.940	14.940	4,292,400
2026-01-27	15.090	15.090	14.600	14.790	14.790	4,229,200
2026-01-26	14.910	15.150	14.910	15.090	15.090	4,230,000
2026-01-23	14.920	14.920	14.830	14.910	14.910	2,725,140
2026-01-22	14.900	14.920	14.790	14.860	14.860	2,409,520
2026-01-21	14.730	14.850	14.670	14.840	14.840	2,981,224
2026-01-20	14.740	14.900	14.670	14.780	14.780	3,827,298
2026-01-19	14.530	14.740	14.510	14.740	14.740	3,569,692
2026-01-16	14.650	14.670	14.500	14.520	14.520	3,567,101

← NewerPage 3 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.