Dongrui Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 16.710 | 17.600 | 16.610 | 17.470 | 17.470 | 5,091,372 |
| 2025-07-18 | 16.630 | 16.740 | 16.500 | 16.690 | 16.690 | 1,925,878 |
| 2025-07-17 | 16.810 | 16.950 | 16.620 | 16.630 | 16.630 | 2,254,948 |
| 2025-07-16 | 16.740 | 16.790 | 16.610 | 16.770 | 16.770 | 1,895,760 |
| 2025-07-15 | 17.100 | 17.150 | 16.640 | 16.740 | 16.740 | 3,558,005 |
| 2025-07-14 | 17.000 | 17.440 | 16.800 | 17.240 | 17.240 | 3,850,631 |
| 2025-07-11 | 16.910 | 17.780 | 16.890 | 17.090 | 17.090 | 5,845,460 |
| 2025-07-10 | 16.560 | 17.060 | 16.320 | 16.840 | 16.840 | 5,691,486 |
| 2025-07-09 | 16.450 | 16.700 | 16.380 | 16.450 | 16.450 | 3,582,971 |
| 2025-07-08 | 16.430 | 16.430 | 16.190 | 16.360 | 16.360 | 3,139,080 |
| 2025-07-07 | 16.660 | 16.780 | 16.380 | 16.420 | 16.420 | 3,568,201 |
| 2025-07-04 | 16.770 | 16.940 | 16.540 | 16.690 | 16.690 | 6,120,029 |
| 2025-07-03 | 16.930 | 17.120 | 16.490 | 16.670 | 16.670 | 9,631,122 |
| 2025-07-02 | 16.100 | 16.600 | 15.880 | 16.490 | 16.490 | 7,837,743 |
| 2025-07-01 | 15.600 | 16.560 | 15.590 | 15.860 | 15.860 | 7,480,096 |
| 2025-06-30 | 15.580 | 15.590 | 15.380 | 15.560 | 15.560 | 2,625,513 |
| 2025-06-27 | 15.390 | 15.800 | 15.390 | 15.610 | 15.610 | 3,295,057 |
| 2025-06-26 | 15.280 | 15.640 | 15.170 | 15.390 | 15.390 | 3,385,616 |
| 2025-06-25 | 15.320 | 15.390 | 15.120 | 15.320 | 15.320 | 2,409,440 |
| 2025-06-24 | 15.400 | 15.400 | 15.220 | 15.320 | 15.320 | 2,422,578 |
| 2025-06-23 | 15.000 | 15.350 | 14.940 | 15.310 | 15.310 | 2,513,523 |
| 2025-06-20 | 15.210 | 15.360 | 15.100 | 15.100 | 15.100 | 2,184,653 |
| 2025-06-19 | 15.200 | 15.470 | 15.130 | 15.270 | 15.270 | 3,372,117 |
| 2025-06-18 | 15.050 | 15.260 | 15.010 | 15.220 | 15.220 | 3,012,016 |
| 2025-06-17 | 15.190 | 15.330 | 15.060 | 15.100 | 15.100 | 2,216,968 |
| 2025-06-16 | 15.000 | 15.250 | 14.910 | 15.160 | 15.160 | 3,289,680 |
| 2025-06-13 | 15.310 | 15.350 | 15.000 | 15.030 | 15.030 | 3,171,880 |
| 2025-06-12 | 15.550 | 15.590 | 15.220 | 15.400 | 15.400 | 4,485,456 |
| 2025-06-11 | 14.940 | 15.950 | 14.850 | 15.600 | 15.600 | 9,883,436 |
| 2025-06-10 | 15.030 | 15.180 | 14.760 | 14.930 | 14.930 | 2,836,720 |
| 2025-06-09 | 14.880 | 15.140 | 14.850 | 15.050 | 15.050 | 3,128,424 |
| 2025-06-06 | 14.730 | 14.980 | 14.720 | 14.940 | 14.940 | 3,980,888 |
| 2025-06-05 | 14.850 | 14.940 | 14.650 | 14.700 | 14.700 | 2,535,052 |
| 2025-06-04 | 14.910 | 14.940 | 14.730 | 14.900 | 14.900 | 3,410,588 |
| 2025-06-03 | 14.460 | 14.990 | 14.450 | 14.830 | 14.830 | 4,738,544 |
| 2025-05-30 | 14.510 | 14.860 | 14.490 | 14.600 | 14.600 | 4,187,776 |
| 2025-05-29 | 14.450 | 14.520 | 14.340 | 14.510 | 14.510 | 1,604,088 |
| 2025-05-28 | 14.480 | 14.550 | 14.390 | 14.420 | 14.420 | 1,220,732 |
| 2025-05-27 | 14.380 | 14.530 | 14.380 | 14.520 | 14.520 | 1,552,760 |
| 2025-05-26 | 14.330 | 14.510 | 14.330 | 14.430 | 14.430 | 1,310,220 |
| 2025-05-23 | 14.600 | 14.650 | 14.370 | 14.370 | 14.370 | 2,229,166 |
| 2025-05-22 | 14.760 | 14.800 | 14.530 | 14.540 | 14.540 | 2,299,528 |
| 2025-05-21 | 14.840 | 14.890 | 14.750 | 14.790 | 14.790 | 1,684,640 |
| 2025-05-20 | 14.770 | 14.900 | 14.690 | 14.830 | 14.830 | 2,131,508 |
| 2025-05-19 | 14.580 | 14.780 | 14.570 | 14.770 | 14.770 | 2,127,780 |
| 2025-05-16 | 14.750 | 14.800 | 14.540 | 14.580 | 14.580 | 2,160,060 |
| 2025-05-15 | 14.750 | 14.850 | 14.640 | 14.780 | 14.780 | 2,808,351 |
| 2025-05-14 | 14.590 | 14.800 | 14.510 | 14.770 | 14.770 | 4,022,900 |
| 2025-05-13 | 14.600 | 14.690 | 14.490 | 14.610 | 14.610 | 3,325,515 |
| 2025-05-12 | 14.660 | 14.660 | 14.460 | 14.600 | 14.600 | 2,929,751 |
| 2025-05-09 | 14.760 | 14.800 | 14.540 | 14.620 | 14.620 | 3,216,411 |
| 2025-05-08 | 14.550 | 14.750 | 14.470 | 14.720 | 14.720 | 3,331,671 |
| 2025-05-07 | 14.610 | 14.700 | 14.480 | 14.550 | 14.550 | 3,061,101 |
| 2025-05-06 | 14.360 | 14.580 | 14.260 | 14.570 | 14.570 | 4,617,091 |
| 2025-04-30 | 14.460 | 14.560 | 14.270 | 14.280 | 14.280 | 3,909,303 |
| 2025-04-29 | 14.160 | 14.590 | 14.120 | 14.490 | 14.490 | 3,116,075 |
| 2025-04-28 | 14.320 | 14.400 | 14.180 | 14.250 | 14.250 | 3,131,320 |
| 2025-04-25 | 14.380 | 14.430 | 14.310 | 14.340 | 14.340 | 1,930,340 |
| 2025-04-24 | 14.330 | 14.550 | 14.260 | 14.330 | 14.330 | 2,719,200 |
| 2025-04-23 | 14.450 | 14.510 | 14.300 | 14.310 | 14.310 | 2,555,780 |
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.