Dongrui Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 16.000 | 16.280 | 15.900 | 16.040 | 16.040 | 2,648,893 |
| 2024-10-23 | 16.110 | 16.270 | 15.950 | 16.020 | 16.020 | 3,843,908 |
| 2024-10-22 | 15.680 | 16.100 | 15.420 | 16.020 | 16.020 | 4,001,279 |
| 2024-10-21 | 15.720 | 15.850 | 15.560 | 15.660 | 15.660 | 4,563,574 |
| 2024-10-18 | 15.380 | 15.830 | 15.230 | 15.560 | 15.560 | 5,274,889 |
| 2024-10-17 | 15.640 | 15.760 | 15.350 | 15.390 | 15.390 | 2,816,564 |
| 2024-10-16 | 15.580 | 15.940 | 15.430 | 15.570 | 15.570 | 2,792,168 |
| 2024-10-15 | 15.820 | 16.100 | 15.630 | 15.650 | 15.650 | 3,053,724 |
| 2024-10-14 | 15.890 | 16.110 | 15.600 | 15.900 | 15.900 | 4,373,731 |
| 2024-10-11 | 16.200 | 16.450 | 15.370 | 15.580 | 15.580 | 4,650,989 |
| 2024-10-10 | 16.000 | 16.940 | 16.000 | 16.220 | 16.220 | 8,798,970 |
| 2024-10-09 | 17.120 | 17.200 | 15.640 | 15.640 | 15.640 | 9,046,217 |
| 2024-10-08 | 19.200 | 19.200 | 16.840 | 17.380 | 17.380 | 11,311,880 |
| 2024-09-30 | 16.770 | 17.550 | 16.110 | 17.550 | 17.550 | 9,005,456 |
| 2024-09-27 | 15.540 | 16.190 | 15.440 | 16.190 | 16.190 | 4,720,042 |
| 2024-09-26 | 14.460 | 15.320 | 14.350 | 15.300 | 15.300 | 3,773,625 |
| 2024-09-25 | 14.580 | 14.870 | 14.460 | 14.490 | 14.490 | 3,083,721 |
| 2024-09-24 | 13.840 | 14.440 | 13.710 | 14.440 | 14.440 | 3,659,913 |
| 2024-09-23 | 13.850 | 14.020 | 13.700 | 13.700 | 13.700 | 1,925,665 |
| 2024-09-20 | 14.080 | 14.080 | 13.800 | 13.950 | 13.950 | 2,063,606 |
| 2024-09-19 | 13.720 | 14.210 | 13.720 | 14.080 | 14.080 | 2,926,811 |
| 2024-09-18 | 14.130 | 14.160 | 13.600 | 13.670 | 13.670 | 2,532,966 |
| 2024-09-13 | 14.240 | 14.300 | 14.100 | 14.110 | 14.110 | 1,380,720 |
| 2024-09-12 | 14.470 | 14.530 | 14.220 | 14.250 | 14.250 | 1,396,984 |
| 2024-09-11 | 14.580 | 14.680 | 14.340 | 14.410 | 14.410 | 1,682,344 |
| 2024-09-10 | 14.700 | 14.790 | 14.290 | 14.580 | 14.580 | 1,723,735 |
| 2024-09-09 | 14.650 | 14.700 | 14.460 | 14.640 | 14.640 | 1,292,121 |
| 2024-09-06 | 14.910 | 14.980 | 14.640 | 14.700 | 14.700 | 1,312,522 |
| 2024-09-05 | 14.890 | 15.060 | 14.550 | 14.910 | 14.910 | 1,758,268 |
| 2024-09-04 | 14.790 | 15.070 | 14.730 | 14.750 | 14.750 | 1,789,999 |
| 2024-09-03 | 14.800 | 15.150 | 14.770 | 14.960 | 14.960 | 1,773,164 |
| 2024-09-02 | 15.080 | 15.280 | 14.790 | 14.790 | 14.790 | 2,229,884 |
| 2024-08-30 | 14.850 | 15.240 | 14.580 | 15.120 | 15.120 | 2,629,596 |
| 2024-08-29 | 14.550 | 14.810 | 14.410 | 14.800 | 14.800 | 2,256,072 |
| 2024-08-28 | 14.460 | 14.720 | 14.300 | 14.550 | 14.550 | 1,602,915 |
| 2024-08-27 | 14.850 | 14.850 | 14.420 | 14.460 | 14.460 | 1,748,611 |
| 2024-08-26 | 14.600 | 14.950 | 14.470 | 14.860 | 14.860 | 1,998,892 |
| 2024-08-23 | 14.800 | 14.940 | 14.410 | 14.590 | 14.590 | 2,841,464 |
| 2024-08-22 | 15.090 | 15.170 | 14.630 | 14.830 | 14.830 | 2,520,059 |
| 2024-08-21 | 15.340 | 15.380 | 15.040 | 15.090 | 15.090 | 1,883,451 |
| 2024-08-20 | 15.710 | 15.770 | 15.320 | 15.360 | 15.360 | 1,875,708 |
| 2024-08-19 | 15.660 | 15.860 | 15.500 | 15.660 | 15.660 | 1,968,008 |
| 2024-08-16 | 16.180 | 16.200 | 15.740 | 15.790 | 15.790 | 3,023,658 |
| 2024-08-15 | 16.290 | 16.560 | 16.150 | 16.250 | 16.250 | 2,428,340 |
| 2024-08-14 | 16.490 | 16.510 | 16.160 | 16.230 | 16.230 | 2,627,899 |
| 2024-08-13 | 16.500 | 16.980 | 16.360 | 16.570 | 16.570 | 3,470,835 |
| 2024-08-12 | 16.390 | 16.890 | 16.370 | 16.440 | 16.440 | 3,399,862 |
| 2024-08-09 | 16.510 | 16.760 | 16.270 | 16.340 | 16.340 | 3,040,575 |
| 2024-08-08 | 16.410 | 16.790 | 16.350 | 16.630 | 16.630 | 3,698,409 |
| 2024-08-07 | 16.880 | 16.960 | 16.380 | 16.380 | 16.380 | 3,788,859 |
| 2024-08-06 | 16.900 | 17.200 | 16.560 | 16.960 | 16.960 | 3,428,913 |
| 2024-08-05 | 16.920 | 17.350 | 16.600 | 16.600 | 16.600 | 5,701,843 |
| 2024-08-02 | 16.520 | 17.490 | 16.360 | 16.920 | 16.920 | 5,823,642 |
| 2024-08-01 | 16.420 | 16.930 | 16.400 | 16.520 | 16.520 | 2,729,622 |
| 2024-07-31 | 15.890 | 16.550 | 15.630 | 16.480 | 16.480 | 3,440,189 |
| 2024-07-30 | 15.310 | 16.360 | 15.200 | 15.890 | 15.890 | 4,874,736 |
| 2024-07-29 | 15.500 | 15.540 | 14.950 | 15.350 | 15.350 | 2,943,599 |
| 2024-07-26 | 14.870 | 15.580 | 14.850 | 15.390 | 15.390 | 5,033,511 |
| 2024-07-25 | 15.210 | 15.400 | 14.670 | 14.900 | 14.900 | 7,214,916 |
| 2024-07-24 | 16.140 | 16.180 | 15.300 | 15.390 | 15.390 | 4,913,140 |
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.