Dongrui Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 15.560 | 15.790 | 15.560 | 15.790 | 15.790 | 2,215,520 |
| 2025-10-20 | 15.650 | 15.740 | 15.420 | 15.550 | 15.550 | 2,137,100 |
| 2025-10-17 | 15.660 | 15.780 | 15.500 | 15.500 | 15.500 | 1,947,700 |
| 2025-10-16 | 15.830 | 15.910 | 15.650 | 15.710 | 15.710 | 1,959,592 |
| 2025-10-15 | 15.720 | 15.940 | 15.650 | 15.820 | 15.820 | 1,552,825 |
| 2025-10-14 | 15.900 | 15.920 | 15.710 | 15.750 | 15.750 | 2,069,749 |
| 2025-10-13 | 15.560 | 15.780 | 15.500 | 15.740 | 15.740 | 2,957,161 |
| 2025-10-10 | 15.790 | 16.050 | 15.720 | 15.860 | 15.860 | 3,164,360 |
| 2025-10-09 | 15.880 | 15.930 | 15.510 | 15.760 | 15.760 | 3,750,326 |
| 2025-09-30 | 16.160 | 16.160 | 15.890 | 15.920 | 15.920 | 1,722,149 |
| 2025-09-29 | 16.100 | 16.150 | 15.730 | 16.050 | 16.050 | 2,446,288 |
| 2025-09-26 | 16.100 | 16.330 | 16.020 | 16.120 | 16.120 | 1,816,937 |
| 2025-09-25 | 16.380 | 16.420 | 16.050 | 16.090 | 16.090 | 1,894,230 |
| 2025-09-24 | 16.010 | 16.570 | 15.950 | 16.400 | 16.400 | 2,896,622 |
| 2025-09-23 | 16.400 | 16.430 | 15.850 | 16.040 | 16.040 | 4,206,476 |
| 2025-09-22 | 16.610 | 16.770 | 16.310 | 16.490 | 16.490 | 2,233,840 |
| 2025-09-19 | 16.790 | 16.830 | 16.530 | 16.690 | 16.690 | 2,769,308 |
| 2025-09-18 | 17.390 | 17.470 | 16.600 | 16.790 | 16.790 | 5,273,720 |
| 2025-09-17 | 17.550 | 17.600 | 17.210 | 17.410 | 17.410 | 3,842,024 |
| 2025-09-16 | 18.110 | 18.220 | 17.500 | 17.570 | 17.570 | 5,472,424 |
| 2025-09-15 | 17.660 | 18.450 | 17.460 | 18.200 | 18.200 | 7,382,204 |
| 2025-09-12 | 17.920 | 18.150 | 17.640 | 17.680 | 17.680 | 6,829,954 |
| 2025-09-11 | 16.600 | 18.230 | 16.580 | 17.870 | 17.870 | 17,759,699 |
| 2025-09-10 | 16.290 | 16.820 | 16.090 | 16.750 | 16.750 | 5,163,887 |
| 2025-09-09 | 16.480 | 16.570 | 16.250 | 16.290 | 16.290 | 3,493,815 |
| 2025-09-08 | 15.980 | 16.600 | 15.970 | 16.490 | 16.490 | 6,047,876 |
| 2025-09-05 | 15.880 | 16.000 | 15.710 | 15.970 | 15.970 | 3,793,711 |
| 2025-09-04 | 15.800 | 16.060 | 15.710 | 15.880 | 15.880 | 4,484,188 |
| 2025-09-03 | 16.130 | 16.330 | 15.720 | 15.790 | 15.790 | 3,954,280 |
| 2025-09-02 | 16.370 | 16.440 | 16.080 | 16.160 | 16.160 | 4,227,528 |
| 2025-09-01 | 16.530 | 16.730 | 16.300 | 16.350 | 16.350 | 4,588,196 |
| 2025-08-29 | 16.350 | 16.590 | 16.300 | 16.460 | 16.460 | 3,116,396 |
| 2025-08-28 | 16.520 | 16.790 | 15.920 | 16.370 | 16.370 | 4,571,800 |
| 2025-08-27 | 17.100 | 17.230 | 16.500 | 16.500 | 16.500 | 4,746,238 |
| 2025-08-26 | 16.750 | 17.440 | 16.580 | 17.150 | 17.150 | 5,717,505 |
| 2025-08-25 | 16.580 | 16.850 | 16.510 | 16.710 | 16.710 | 3,380,228 |
| 2025-08-22 | 16.960 | 16.980 | 16.460 | 16.570 | 16.570 | 3,570,156 |
| 2025-08-21 | 16.710 | 17.040 | 16.660 | 16.780 | 16.780 | 4,414,609 |
| 2025-08-20 | 16.530 | 16.690 | 16.470 | 16.640 | 16.640 | 2,225,888 |
| 2025-08-19 | 16.530 | 16.620 | 16.440 | 16.530 | 16.530 | 2,972,171 |
| 2025-08-18 | 16.500 | 16.590 | 16.440 | 16.480 | 16.480 | 3,567,302 |
| 2025-08-15 | 16.540 | 16.600 | 16.300 | 16.480 | 16.480 | 3,533,052 |
| 2025-08-14 | 17.100 | 17.140 | 16.510 | 16.510 | 16.510 | 6,123,192 |
| 2025-08-13 | 17.900 | 17.900 | 17.110 | 17.140 | 17.140 | 7,737,320 |
| 2025-08-12 | 17.650 | 17.990 | 17.460 | 17.740 | 17.740 | 4,473,346 |
| 2025-08-11 | 17.550 | 18.100 | 17.340 | 17.650 | 17.650 | 6,678,592 |
| 2025-08-08 | 17.180 | 17.570 | 17.080 | 17.330 | 17.330 | 3,138,008 |
| 2025-08-07 | 17.130 | 17.250 | 17.000 | 17.180 | 17.180 | 3,076,240 |
| 2025-08-06 | 17.150 | 17.170 | 16.800 | 17.030 | 17.030 | 2,802,640 |
| 2025-08-05 | 17.210 | 17.340 | 17.000 | 17.110 | 17.110 | 2,031,980 |
| 2025-08-04 | 17.080 | 17.210 | 16.970 | 17.120 | 17.120 | 1,547,340 |
| 2025-08-01 | 17.090 | 17.340 | 17.050 | 17.120 | 17.120 | 2,458,040 |
| 2025-07-31 | 17.390 | 17.440 | 17.060 | 17.110 | 17.110 | 3,118,800 |
| 2025-07-30 | 17.370 | 17.770 | 17.310 | 17.390 | 17.390 | 3,236,434 |
| 2025-07-29 | 17.730 | 17.780 | 17.290 | 17.390 | 17.390 | 3,918,454 |
| 2025-07-28 | 17.700 | 17.920 | 17.570 | 17.720 | 17.720 | 3,650,787 |
| 2025-07-25 | 18.200 | 18.300 | 17.710 | 17.750 | 17.750 | 3,523,680 |
| 2025-07-24 | 18.000 | 18.150 | 17.720 | 17.990 | 17.990 | 3,659,340 |
| 2025-07-23 | 18.300 | 18.570 | 17.910 | 17.970 | 17.970 | 7,050,226 |
| 2025-07-22 | 17.420 | 18.170 | 17.360 | 18.090 | 18.090 | 5,295,888 |
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.