Dongrui Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 14.390 | 14.430 | 14.140 | 14.240 | 14.240 | 4,088,592 |
| 2025-01-16 | 14.640 | 14.840 | 14.380 | 14.450 | 14.450 | 3,008,094 |
| 2025-01-15 | 14.770 | 14.770 | 14.520 | 14.600 | 14.600 | 1,661,749 |
| 2025-01-14 | 14.520 | 14.820 | 14.520 | 14.780 | 14.780 | 2,532,812 |
| 2025-01-13 | 14.470 | 14.600 | 14.230 | 14.530 | 14.530 | 1,504,258 |
| 2025-01-10 | 14.900 | 15.250 | 14.640 | 14.640 | 14.640 | 2,020,643 |
| 2025-01-09 | 15.080 | 15.450 | 14.950 | 15.040 | 15.040 | 2,454,906 |
| 2025-01-08 | 14.800 | 15.130 | 14.680 | 14.920 | 14.920 | 1,917,482 |
| 2025-01-07 | 14.960 | 15.000 | 14.600 | 14.880 | 14.880 | 1,746,818 |
| 2025-01-06 | 14.820 | 15.190 | 14.450 | 14.850 | 14.850 | 2,207,339 |
| 2025-01-03 | 15.500 | 15.560 | 14.780 | 14.820 | 14.820 | 3,598,547 |
| 2025-01-02 | 15.790 | 16.150 | 15.290 | 15.450 | 15.450 | 4,368,333 |
| 2024-12-31 | 15.150 | 16.080 | 15.000 | 15.820 | 15.820 | 6,399,696 |
| 2024-12-30 | 15.300 | 15.330 | 15.020 | 15.060 | 15.060 | 1,950,898 |
| 2024-12-27 | 15.120 | 15.440 | 15.020 | 15.330 | 15.330 | 2,128,786 |
| 2024-12-26 | 15.060 | 15.270 | 15.060 | 15.080 | 15.080 | 1,596,947 |
| 2024-12-25 | 15.200 | 15.260 | 14.900 | 15.050 | 15.050 | 2,636,390 |
| 2024-12-24 | 15.340 | 15.500 | 15.080 | 15.180 | 15.180 | 3,611,221 |
| 2024-12-23 | 15.900 | 15.920 | 15.280 | 15.360 | 15.360 | 3,566,318 |
| 2024-12-20 | 15.940 | 16.110 | 15.800 | 15.900 | 15.900 | 2,481,111 |
| 2024-12-19 | 15.940 | 16.160 | 15.700 | 15.990 | 15.990 | 2,751,764 |
| 2024-12-18 | 16.180 | 16.350 | 15.920 | 16.050 | 16.050 | 2,828,348 |
| 2024-12-17 | 16.660 | 16.690 | 16.210 | 16.240 | 16.240 | 3,900,031 |
| 2024-12-16 | 16.790 | 16.970 | 16.510 | 16.600 | 16.600 | 2,797,058 |
| 2024-12-13 | 17.010 | 17.050 | 16.600 | 16.830 | 16.830 | 3,845,809 |
| 2024-12-12 | 16.790 | 17.100 | 16.630 | 17.060 | 17.060 | 3,443,127 |
| 2024-12-11 | 16.440 | 16.850 | 16.410 | 16.790 | 16.790 | 3,260,554 |
| 2024-12-10 | 16.600 | 16.730 | 16.400 | 16.440 | 16.440 | 3,414,684 |
| 2024-12-09 | 16.490 | 16.560 | 16.130 | 16.230 | 16.230 | 3,179,396 |
| 2024-12-06 | 16.460 | 16.690 | 16.360 | 16.580 | 16.580 | 2,174,001 |
| 2024-12-05 | 16.510 | 16.530 | 16.250 | 16.480 | 16.480 | 2,107,900 |
| 2024-12-04 | 16.880 | 16.960 | 16.420 | 16.490 | 16.490 | 2,263,388 |
| 2024-12-03 | 16.850 | 17.240 | 16.760 | 16.970 | 16.970 | 3,565,720 |
| 2024-12-02 | 16.340 | 16.850 | 16.250 | 16.840 | 16.840 | 3,038,716 |
| 2024-11-29 | 16.100 | 16.380 | 16.010 | 16.310 | 16.310 | 2,398,337 |
| 2024-11-28 | 16.060 | 16.270 | 16.010 | 16.150 | 16.150 | 2,087,959 |
| 2024-11-27 | 16.200 | 16.230 | 15.560 | 16.130 | 16.130 | 2,404,956 |
| 2024-11-26 | 16.180 | 16.500 | 16.110 | 16.240 | 16.240 | 2,070,707 |
| 2024-11-25 | 15.770 | 16.240 | 15.730 | 16.180 | 16.180 | 2,174,673 |
| 2024-11-22 | 16.600 | 16.630 | 15.740 | 15.770 | 15.770 | 2,761,544 |
| 2024-11-21 | 16.470 | 16.790 | 16.390 | 16.540 | 16.540 | 2,244,880 |
| 2024-11-20 | 16.180 | 16.500 | 16.120 | 16.480 | 16.480 | 1,624,404 |
| 2024-11-19 | 16.150 | 16.260 | 15.910 | 16.230 | 16.230 | 1,979,700 |
| 2024-11-18 | 16.360 | 16.600 | 16.030 | 16.100 | 16.100 | 3,084,744 |
| 2024-11-15 | 16.350 | 16.700 | 16.270 | 16.300 | 16.300 | 2,243,112 |
| 2024-11-14 | 16.800 | 16.830 | 16.390 | 16.470 | 16.470 | 2,075,132 |
| 2024-11-13 | 17.100 | 17.270 | 16.640 | 16.850 | 16.850 | 3,266,000 |
| 2024-11-12 | 17.190 | 17.490 | 17.030 | 17.200 | 17.200 | 4,164,067 |
| 2024-11-11 | 16.700 | 17.390 | 16.660 | 17.190 | 17.190 | 4,347,955 |
| 2024-11-08 | 17.200 | 17.280 | 16.710 | 16.850 | 16.850 | 4,855,752 |
| 2024-11-07 | 16.350 | 17.090 | 16.260 | 17.090 | 17.090 | 7,190,156 |
| 2024-11-06 | 16.250 | 16.490 | 16.100 | 16.430 | 16.430 | 5,215,477 |
| 2024-11-05 | 16.130 | 16.270 | 16.000 | 16.270 | 16.270 | 4,137,341 |
| 2024-11-04 | 15.770 | 16.160 | 15.670 | 16.130 | 16.130 | 3,852,185 |
| 2024-11-01 | 16.000 | 16.340 | 15.770 | 15.770 | 15.770 | 4,963,177 |
| 2024-10-31 | 16.310 | 16.380 | 16.000 | 16.060 | 16.060 | 5,071,937 |
| 2024-10-30 | 16.250 | 16.610 | 16.100 | 16.480 | 16.480 | 4,248,916 |
| 2024-10-29 | 16.770 | 16.790 | 16.170 | 16.220 | 16.220 | 4,548,593 |
| 2024-10-28 | 16.280 | 16.760 | 16.250 | 16.760 | 16.760 | 4,375,315 |
| 2024-10-25 | 16.100 | 16.360 | 16.000 | 16.250 | 16.250 | 3,155,918 |
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.