Dongrui Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 14.400 | 14.560 | 14.330 | 14.470 | 14.470 | 2,397,440 |
| 2025-04-21 | 14.430 | 14.510 | 14.270 | 14.450 | 14.450 | 2,637,700 |
| 2025-04-18 | 14.700 | 14.770 | 14.410 | 14.510 | 14.510 | 3,192,440 |
| 2025-04-17 | 14.850 | 14.850 | 14.600 | 14.780 | 14.780 | 2,607,080 |
| 2025-04-16 | 15.150 | 15.220 | 14.590 | 14.900 | 14.900 | 4,252,336 |
| 2025-04-15 | 15.000 | 15.340 | 14.830 | 15.250 | 15.250 | 5,307,780 |
| 2025-04-14 | 14.950 | 15.150 | 14.880 | 15.020 | 15.020 | 4,756,507 |
| 2025-04-11 | 15.280 | 15.280 | 14.820 | 14.860 | 14.860 | 5,668,680 |
| 2025-04-10 | 15.080 | 15.560 | 14.880 | 15.270 | 15.270 | 8,107,708 |
| 2025-04-09 | 14.680 | 15.420 | 14.400 | 15.250 | 15.250 | 11,999,960 |
| 2025-04-08 | 13.680 | 14.850 | 13.680 | 14.820 | 14.820 | 10,146,370 |
| 2025-04-07 | 14.880 | 15.270 | 13.550 | 13.670 | 13.670 | 9,433,090 |
| 2025-04-03 | 14.680 | 15.140 | 14.650 | 15.050 | 15.050 | 5,271,228 |
| 2025-04-02 | 14.730 | 14.840 | 14.560 | 14.780 | 14.780 | 2,101,180 |
| 2025-04-01 | 14.490 | 14.890 | 14.470 | 14.740 | 14.740 | 2,839,000 |
| 2025-03-31 | 14.750 | 14.780 | 14.360 | 14.450 | 14.450 | 3,280,540 |
| 2025-03-28 | 15.160 | 15.170 | 14.780 | 14.810 | 14.810 | 2,622,288 |
| 2025-03-27 | 15.160 | 15.360 | 15.080 | 15.160 | 15.160 | 3,362,204 |
| 2025-03-26 | 14.800 | 15.310 | 14.710 | 15.210 | 15.210 | 5,675,960 |
| 2025-03-25 | 14.500 | 14.900 | 14.480 | 14.840 | 14.840 | 2,707,064 |
| 2025-03-24 | 14.700 | 14.760 | 14.410 | 14.590 | 14.590 | 2,487,820 |
| 2025-03-21 | 14.770 | 14.930 | 14.590 | 14.690 | 14.690 | 2,252,398 |
| 2025-03-20 | 14.900 | 14.980 | 14.780 | 14.820 | 14.820 | 1,942,028 |
| 2025-03-19 | 14.800 | 14.920 | 14.750 | 14.840 | 14.840 | 1,587,022 |
| 2025-03-18 | 15.000 | 15.000 | 14.740 | 14.850 | 14.850 | 2,660,336 |
| 2025-03-17 | 14.950 | 15.240 | 14.920 | 14.960 | 14.960 | 4,234,392 |
| 2025-03-14 | 14.790 | 14.890 | 14.720 | 14.860 | 14.860 | 3,281,740 |
| 2025-03-13 | 14.810 | 15.020 | 14.620 | 14.810 | 14.810 | 4,770,352 |
| 2025-03-12 | 14.930 | 15.180 | 14.770 | 14.830 | 14.830 | 5,711,522 |
| 2025-03-11 | 14.260 | 15.050 | 14.200 | 14.950 | 14.950 | 9,237,718 |
| 2025-03-10 | 14.470 | 14.680 | 14.360 | 14.390 | 14.390 | 4,365,554 |
| 2025-03-07 | 14.190 | 14.350 | 14.150 | 14.230 | 14.230 | 2,837,846 |
| 2025-03-06 | 14.200 | 14.280 | 14.130 | 14.240 | 14.240 | 2,193,718 |
| 2025-03-05 | 14.350 | 14.370 | 14.120 | 14.180 | 14.180 | 1,865,580 |
| 2025-03-04 | 14.150 | 14.320 | 14.050 | 14.310 | 14.310 | 2,259,128 |
| 2025-03-03 | 14.090 | 14.350 | 14.090 | 14.170 | 14.170 | 2,720,582 |
| 2025-02-28 | 14.360 | 14.480 | 14.080 | 14.090 | 14.090 | 3,658,857 |
| 2025-02-27 | 14.350 | 14.450 | 14.200 | 14.390 | 14.390 | 2,367,163 |
| 2025-02-26 | 14.310 | 14.410 | 14.200 | 14.390 | 14.390 | 2,954,879 |
| 2025-02-25 | 14.420 | 14.420 | 14.250 | 14.300 | 14.300 | 2,811,895 |
| 2025-02-24 | 14.720 | 14.820 | 14.450 | 14.520 | 14.520 | 4,104,001 |
| 2025-02-21 | 14.610 | 14.780 | 14.500 | 14.530 | 14.530 | 2,524,540 |
| 2025-02-20 | 14.670 | 14.720 | 14.510 | 14.600 | 14.600 | 1,969,800 |
| 2025-02-19 | 14.520 | 14.680 | 14.410 | 14.670 | 14.670 | 2,753,275 |
| 2025-02-18 | 14.720 | 14.780 | 14.410 | 14.490 | 14.490 | 3,354,100 |
| 2025-02-17 | 14.780 | 14.870 | 14.600 | 14.780 | 14.780 | 3,317,141 |
| 2025-02-14 | 15.090 | 15.090 | 14.730 | 14.800 | 14.800 | 5,201,559 |
| 2025-02-13 | 14.290 | 15.220 | 14.220 | 15.210 | 15.210 | 9,519,061 |
| 2025-02-12 | 14.390 | 14.430 | 14.190 | 14.360 | 14.360 | 2,764,916 |
| 2025-02-11 | 14.660 | 14.680 | 14.410 | 14.430 | 14.430 | 2,553,234 |
| 2025-02-10 | 14.560 | 14.670 | 14.500 | 14.670 | 14.670 | 2,465,728 |
| 2025-02-07 | 14.470 | 14.630 | 14.400 | 14.560 | 14.560 | 2,995,265 |
| 2025-02-06 | 14.450 | 14.540 | 14.160 | 14.470 | 14.470 | 2,800,031 |
| 2025-02-05 | 14.400 | 14.470 | 14.300 | 14.470 | 14.470 | 2,132,391 |
| 2025-01-27 | 14.200 | 14.900 | 14.200 | 14.380 | 14.380 | 4,441,868 |
| 2025-01-24 | 14.170 | 14.260 | 14.010 | 14.210 | 14.210 | 2,267,664 |
| 2025-01-23 | 14.410 | 14.600 | 14.190 | 14.200 | 14.200 | 3,524,407 |
| 2025-01-22 | 14.020 | 14.800 | 13.900 | 14.410 | 14.410 | 4,951,557 |
| 2025-01-21 | 14.240 | 14.360 | 14.000 | 14.140 | 14.140 | 2,565,499 |
| 2025-01-20 | 14.270 | 14.410 | 14.130 | 14.250 | 14.250 | 3,487,959 |
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.