Dongrui Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.640	14.780	14.600	14.650	14.650	2,639,720
2026-01-14	14.730	14.810	14.520	14.640	14.640	4,843,214
2026-01-13	14.830	14.910	14.720	14.730	14.730	4,171,637
2026-01-12	14.760	14.800	14.720	14.790	14.790	3,416,748
2026-01-09	14.760	14.800	14.670	14.750	14.750	2,637,829
2026-01-08	14.670	14.770	14.610	14.720	14.720	2,463,073
2026-01-07	14.730	14.850	14.650	14.670	14.670	2,450,733
2026-01-06	14.610	14.730	14.580	14.720	14.720	2,651,056
2026-01-05	14.570	14.630	14.510	14.590	14.590	2,556,940
2025-12-31	14.680	14.770	14.490	14.570	14.570	2,127,600
2025-12-30	14.700	14.830	14.620	14.690	14.690	3,089,740
2025-12-29	14.570	14.730	14.550	14.700	14.700	3,806,244
2025-12-26	14.500	14.600	14.450	14.530	14.530	2,367,377
2025-12-25	14.490	14.540	14.440	14.510	14.510	2,020,320
2025-12-24	14.450	14.500	14.410	14.490	14.490	2,077,760
2025-12-23	14.610	14.720	14.420	14.450	14.450	2,645,821
2025-12-22	14.740	14.800	14.630	14.660	14.660	2,633,385
2025-12-19	14.610	14.790	14.560	14.790	14.790	2,580,338
2025-12-18	14.500	14.700	14.390	14.620	14.620	2,799,749
2025-12-17	15.160	15.180	14.430	14.570	14.570	4,788,192
2025-12-16	14.590	14.680	14.390	14.400	14.400	2,139,112
2025-12-15	14.450	14.740	14.430	14.570	14.570	2,759,871
2025-12-12	14.620	14.680	14.460	14.490	14.490	2,276,800
2025-12-11	14.750	14.820	14.600	14.610	14.610	2,353,105
2025-12-10	14.720	14.810	14.650	14.740	14.740	1,786,689
2025-12-09	14.960	15.060	14.700	14.730	14.730	3,462,080
2025-12-08	15.000	15.050	14.860	14.950	14.950	2,101,333
2025-12-05	14.900	14.990	14.790	14.960	14.960	1,818,547
2025-12-04	15.110	15.150	14.860	14.920	14.920	2,381,480
2025-12-03	15.240	15.350	15.030	15.110	15.110	1,841,100
2025-12-02	15.350	15.380	15.170	15.240	15.240	1,220,800
2025-12-01	15.400	15.500	15.310	15.330	15.330	1,856,480
2025-11-28	15.250	15.400	15.110	15.390	15.390	1,572,080
2025-11-27	15.240	15.340	15.140	15.270	15.270	1,790,668
2025-11-26	15.280	15.420	15.160	15.210	15.210	2,209,960
2025-11-25	15.500	15.500	15.220	15.260	15.260	2,698,948
2025-11-24	15.350	15.800	15.200	15.280	15.280	3,599,693
2025-11-21	15.690	15.840	15.070	15.080	15.080	4,034,348
2025-11-20	15.900	16.000	15.610	15.720	15.720	1,890,920
2025-11-19	16.110	16.180	15.750	15.890	15.890	2,669,700
2025-11-18	16.150	16.260	15.980	16.040	16.040	2,395,792
2025-11-17	16.330	16.400	16.130	16.180	16.180	2,559,028
2025-11-14	16.340	16.570	16.320	16.370	16.370	2,997,788
2025-11-13	16.240	16.490	16.090	16.340	16.340	2,831,500
2025-11-12	16.300	16.330	16.120	16.250	16.250	2,207,760
2025-11-11	16.290	16.320	16.080	16.300	16.300	2,432,160
2025-11-10	16.010	16.260	15.910	16.210	16.210	3,118,541
2025-11-07	15.890	16.050	15.820	15.980	15.980	2,264,628
2025-11-06	15.920	15.940	15.750	15.890	15.890	2,339,806
2025-11-05	15.790	15.970	15.750	15.910	15.910	2,259,915
2025-11-04	16.020	16.030	15.750	15.860	15.860	2,536,997
2025-11-03	15.840	16.060	15.790	16.000	16.000	3,856,114
2025-10-31	15.700	15.920	15.690	15.830	15.830	3,750,428
2025-10-30	15.850	15.850	15.570	15.580	15.580	2,975,016
2025-10-29	15.900	15.940	15.690	15.860	15.860	1,998,278
2025-10-28	15.900	16.010	15.820	15.900	15.900	1,803,988
2025-10-27	15.780	15.980	15.720	15.950	15.950	2,902,660
2025-10-24	15.830	15.880	15.620	15.660	15.660	2,329,011
2025-10-23	15.550	15.820	15.550	15.810	15.810	2,247,300
2025-10-22	15.780	15.810	15.540	15.600	15.600	2,515,360

← NewerPage 4 of 5 · 242 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.