Dongrui Food Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.400	14.560	13.840	14.060	14.060	7,182,393
2026-10-16	13.720	14.530	13.570	14.130	14.130	9,066,120
2026-10-15	13.850	13.970	13.300	13.560	13.560	9,120,300
2026-10-14	14.330	14.500	14.050	14.130	14.130	6,038,496
2026-10-13	14.200	14.730	14.010	14.330	14.330	8,595,211
2026-10-12	14.770	15.070	14.310	14.400	14.400	9,194,333
2026-10-09	15.400	15.560	14.780	14.940	14.940	9,045,040
2026-10-08	15.520	15.960	15.290	15.360	15.360	10,759,876
2026-09-30	16.030	17.260	15.600	15.820	15.820	17,216,400
2026-09-29	16.290	16.490	15.560	15.720	15.720	14,395,140
2026-09-28	14.950	16.130	14.600	16.130	16.130	13,817,063
2026-09-24	15.930	16.000	14.510	14.660	14.660	15,420,712
2026-09-23	16.360	16.680	15.920	16.020	16.020	11,609,612
2026-09-22	16.000	16.480	15.810	16.300	16.300	15,994,813
2026-09-21	14.880	16.080	14.550	16.080	16.080	16,774,209
2026-09-18	14.150	14.990	13.980	14.620	14.620	13,617,205
2026-09-17	13.870	14.560	13.700	14.430	14.430	10,810,000
2026-09-16	14.200	14.690	13.630	13.750	13.750	14,849,858
2026-09-15	13.820	14.790	13.760	14.080	14.080	9,776,372
2026-09-14	13.770	14.000	13.620	13.710	13.710	6,496,680
2026-09-11	13.410	13.830	13.220	13.550	13.550	8,625,815
2026-09-10	13.880	13.960	13.430	13.430	13.430	8,589,272
2026-09-09	13.810	14.730	13.710	13.880	13.880	16,510,094
2026-09-08	13.290	13.570	13.050	13.480	13.480	9,814,939
2026-09-07	12.850	13.150	12.850	13.090	13.090	10,178,118
2026-09-04	12.300	13.070	12.170	12.840	12.840	8,307,304
2026-09-03	12.450	12.470	12.170	12.240	12.240	2,179,700
2026-09-02	12.430	12.510	12.280	12.320	12.320	3,341,040
2026-09-01	12.450	12.750	12.450	12.470	12.470	5,184,040
2026-08-31	12.280	12.900	12.250	12.540	12.540	6,674,277
2026-08-28	12.200	12.370	12.150	12.370	12.370	2,846,904
2026-08-27	12.150	12.250	12.020	12.200	12.200	2,522,325
2026-08-26	11.980	12.190	11.950	12.130	12.130	2,743,310
2026-08-25	11.860	12.070	11.760	12.050	12.050	3,053,080
2026-08-24	11.860	11.880	11.640	11.810	11.810	2,201,325
2026-08-21	11.980	11.980	11.740	11.860	11.860	2,442,340
2026-08-20	11.700	12.050	11.700	12.000	12.000	3,511,860
2026-08-19	12.070	12.150	11.690	11.710	11.710	3,724,600
2026-08-18	11.900	12.160	11.800	12.070	12.070	3,966,920
2026-08-17	11.780	11.990	11.730	11.900	11.900	2,574,160
2026-08-14	11.890	11.920	11.670	11.760	11.760	2,238,880
2026-08-13	11.800	11.940	11.660	11.850	11.850	2,637,164
2026-08-12	11.860	11.900	11.690	11.830	11.830	2,467,536
2026-08-11	11.870	12.000	11.790	11.850	11.850	2,898,496
2026-08-10	11.550	11.930	11.500	11.930	11.930	5,195,510
2026-08-07	11.580	11.600	11.360	11.460	11.460	2,379,336
2026-08-06	11.430	11.550	11.310	11.520	11.520	3,360,303
2026-08-05	11.340	11.490	11.290	11.400	11.400	3,189,313
2026-08-04	11.460	11.490	11.300	11.370	11.370	2,667,600
2026-08-03	11.350	11.480	11.280	11.420	11.420	2,490,240
2026-07-31	11.120	11.330	11.110	11.320	11.320	2,714,596
2026-07-30	11.250	11.470	11.100	11.200	11.200	3,604,700
2026-07-29	11.270	11.290	11.050	11.260	11.260	2,268,032
2026-07-28	11.060	11.300	11.040	11.130	11.130	1,758,372
2026-07-27	10.890	11.180	10.870	11.160	11.160	1,662,640
2026-07-24	11.180	11.350	10.970	10.980	10.980	2,057,420
2026-07-23	11.120	11.270	10.990	11.270	11.270	2,128,658
2026-07-22	11.090	11.230	10.990	11.130	11.130	2,426,240
2026-07-21	11.570	11.610	10.960	11.090	11.090	6,117,663
2026-07-20	11.770	11.830	11.500	11.570	11.570	3,917,092

Page 1 of 21 · 1,212 trading daysOlder →

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.