Dongrui Food Group Co., Ltd. (001201.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 20.48 | 22.30 | 20.45 | 21.10 | 21.10 | 2,387,192 |
| 29 Apr 2024 | 19.50 | 20.45 | 19.47 | 20.29 | 20.29 | 1,350,024 |
| 26 Apr 2024 | 20.04 | 20.24 | 19.71 | 19.81 | 19.81 | 1,387,677 |
| 25 Apr 2024 | 20.16 | 20.33 | 19.89 | 20.22 | 20.22 | 1,078,997 |
| 24 Apr 2024 | 20.10 | 20.29 | 19.61 | 20.16 | 20.16 | 1,494,324 |
| 23 Apr 2024 | 19.53 | 20.75 | 19.15 | 20.30 | 20.30 | 2,941,094 |
| 22 Apr 2024 | 18.56 | 20.41 | 18.56 | 19.63 | 19.63 | 3,062,435 |
| 19 Apr 2024 | 18.60 | 19.10 | 18.28 | 18.55 | 18.55 | 1,204,705 |
| 18 Apr 2024 | 18.30 | 19.14 | 17.80 | 18.80 | 18.80 | 2,240,923 |
| 17 Apr 2024 | 17.85 | 18.67 | 17.83 | 18.35 | 18.35 | 2,034,620 |
| 16 Apr 2024 | 19.00 | 19.00 | 17.60 | 17.72 | 17.72 | 2,530,260 |
| 15 Apr 2024 | 20.01 | 20.06 | 18.73 | 19.03 | 19.03 | 2,679,812 |
| 12 Apr 2024 | 20.51 | 20.74 | 19.91 | 20.01 | 20.01 | 1,673,079 |
| 11 Apr 2024 | 20.93 | 21.30 | 20.52 | 20.55 | 20.55 | 1,773,400 |
| 10 Apr 2024 | 22.07 | 22.25 | 20.96 | 21.20 | 21.20 | 2,875,730 |
| 09 Apr 2024 | 22.01 | 22.34 | 21.43 | 22.08 | 22.08 | 2,554,520 |
| 08 Apr 2024 | 22.99 | 23.36 | 21.99 | 21.99 | 21.99 | 3,124,663 |
| 03 Apr 2024 | 21.72 | 23.00 | 21.72 | 22.78 | 22.78 | 3,325,500 |
| 02 Apr 2024 | 22.25 | 22.38 | 21.61 | 21.86 | 21.86 | 2,418,191 |
| 01 Apr 2024 | 22.24 | 23.03 | 22.00 | 22.46 | 22.46 | 3,117,212 |
| 29 Mar 2024 | 21.18 | 23.15 | 21.16 | 22.40 | 22.40 | 2,846,868 |
| 28 Mar 2024 | 21.00 | 21.66 | 20.96 | 21.36 | 21.36 | 2,006,664 |
| 27 Mar 2024 | 21.01 | 21.67 | 20.70 | 21.45 | 21.45 | 3,902,791 |
| 26 Mar 2024 | 20.62 | 21.58 | 20.57 | 21.01 | 21.01 | 3,903,672 |
| 25 Mar 2024 | 21.77 | 21.90 | 20.28 | 20.45 | 20.45 | 5,061,107 |
| 22 Mar 2024 | 21.56 | 22.90 | 20.89 | 22.21 | 22.21 | 5,635,749 |
| 21 Mar 2024 | 19.45 | 21.37 | 19.44 | 21.37 | 21.37 | 4,976,906 |
| 20 Mar 2024 | 18.90 | 19.87 | 18.63 | 19.43 | 19.43 | 4,853,928 |
| 19 Mar 2024 | 18.19 | 19.22 | 18.19 | 18.89 | 18.89 | 4,860,124 |
| 18 Mar 2024 | 17.75 | 18.20 | 17.58 | 18.20 | 18.20 | 2,133,578 |
| 15 Mar 2024 | 17.21 | 17.68 | 17.21 | 17.64 | 17.64 | 1,541,900 |
| 14 Mar 2024 | 17.64 | 17.75 | 17.16 | 17.31 | 17.31 | 1,642,184 |
| 13 Mar 2024 | 18.20 | 18.20 | 17.40 | 17.65 | 17.65 | 2,238,520 |
| 12 Mar 2024 | 17.36 | 18.34 | 17.30 | 18.20 | 18.20 | 2,461,291 |
| 11 Mar 2024 | 17.11 | 17.40 | 16.98 | 17.35 | 17.35 | 1,317,456 |
| 08 Mar 2024 | 17.56 | 17.65 | 16.83 | 17.09 | 17.09 | 1,906,500 |
| 07 Mar 2024 | 17.28 | 18.65 | 17.27 | 17.62 | 17.62 | 2,875,717 |
| 06 Mar 2024 | 17.16 | 17.39 | 16.95 | 17.22 | 17.22 | 1,178,372 |
| 05 Mar 2024 | 17.40 | 17.78 | 17.22 | 17.30 | 17.30 | 1,820,924 |
| 04 Mar 2024 | 18.20 | 18.35 | 17.32 | 17.61 | 17.61 | 1,863,749 |
| 01 Mar 2024 | 17.75 | 17.81 | 17.15 | 17.47 | 17.47 | 1,687,246 |
| 29 Feb 2024 | 17.49 | 17.81 | 17.36 | 17.81 | 17.81 | 2,090,182 |
| 28 Feb 2024 | 19.00 | 19.38 | 17.48 | 17.50 | 17.50 | 2,870,763 |
| 27 Feb 2024 | 18.66 | 19.11 | 18.41 | 19.08 | 19.08 | 1,702,970 |
| 26 Feb 2024 | 17.97 | 19.22 | 17.90 | 18.44 | 18.44 | 2,109,860 |
| 23 Feb 2024 | 17.76 | 17.98 | 17.57 | 17.98 | 17.98 | 1,131,339 |
| 22 Feb 2024 | 17.59 | 17.93 | 17.41 | 17.78 | 17.78 | 998,700 |
| 21 Feb 2024 | 17.48 | 17.84 | 17.16 | 17.60 | 17.60 | 1,623,458 |
| 20 Feb 2024 | 16.61 | 17.88 | 16.36 | 17.50 | 17.50 | 2,478,352 |
| 19 Feb 2024 | 16.38 | 16.72 | 16.11 | 16.59 | 16.59 | 2,396,414 |
| 08 Feb 2024 | 14.87 | 16.27 | 14.53 | 16.19 | 16.19 | 3,335,955 |
| 07 Feb 2024 | 15.87 | 15.90 | 14.57 | 14.80 | 14.80 | 3,077,610 |
| 06 Feb 2024 | 14.87 | 16.32 | 14.87 | 15.78 | 15.78 | 2,738,867 |
| 05 Feb 2024 | 17.36 | 17.48 | 15.90 | 16.00 | 16.00 | 2,335,726 |
| 02 Feb 2024 | 18.38 | 18.91 | 17.15 | 17.67 | 17.67 | 1,567,672 |
| 01 Feb 2024 | 18.98 | 18.98 | 17.80 | 18.26 | 18.26 | 1,189,332 |
| 31 Jan 2024 | 19.08 | 19.38 | 18.51 | 18.51 | 18.51 | 1,050,716 |
| 30 Jan 2024 | 20.00 | 20.25 | 19.25 | 19.33 | 19.33 | 1,174,280 |
| 29 Jan 2024 | 20.33 | 20.58 | 19.67 | 20.12 | 20.12 | 1,853,780 |
| 26 Jan 2024 | 19.89 | 20.55 | 19.62 | 20.22 | 20.22 | 1,612,140 |
| 25 Jan 2024 | 18.95 | 19.81 | 18.89 | 19.74 | 19.74 | 1,293,740 |
| 24 Jan 2024 | 19.20 | 19.46 | 18.49 | 18.95 | 18.95 | 1,836,604 |
| 23 Jan 2024 | 19.80 | 19.80 | 19.09 | 19.22 | 19.22 | 1,948,648 |
| 22 Jan 2024 | 21.02 | 21.02 | 19.52 | 19.68 | 19.68 | 1,871,192 |
| 19 Jan 2024 | 21.03 | 21.30 | 20.93 | 21.03 | 21.03 | 1,056,100 |
| 18 Jan 2024 | 21.69 | 21.99 | 20.73 | 21.21 | 21.21 | 1,862,300 |
| 17 Jan 2024 | 22.53 | 22.54 | 21.83 | 21.83 | 21.83 | 895,824 |
| 16 Jan 2024 | 22.44 | 22.84 | 22.21 | 22.53 | 22.53 | 977,068 |
| 15 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 12 Jan 2024 | 22.01 | 23.48 | 21.83 | 22.61 | 22.61 | 3,142,759 |
| 11 Jan 2024 | 22.55 | 23.54 | 21.88 | 22.11 | 22.11 | 4,168,672 |
| 10 Jan 2024 | 22.83 | 23.05 | 22.33 | 22.69 | 22.69 | 1,104,200 |
| 09 Jan 2024 | 22.71 | 22.94 | 22.43 | 22.89 | 22.89 | 1,210,612 |
| 08 Jan 2024 | 23.45 | 23.63 | 22.53 | 22.63 | 22.63 | 1,826,898 |
| 05 Jan 2024 | 24.04 | 24.06 | 23.41 | 23.45 | 23.45 | 982,310 |
| 04 Jan 2024 | 24.15 | 24.16 | 23.85 | 24.03 | 24.03 | 684,908 |
| 03 Jan 2024 | 24.03 | 24.86 | 23.96 | 24.17 | 24.17 | 1,404,128 |
| 02 Jan 2024 | 24.13 | 24.28 | 23.80 | 24.04 | 24.04 | 1,566,312 |
| 29 Dec 2023 | 24.34 | 24.75 | 23.54 | 24.14 | 24.14 | 2,341,480 |
| 28 Dec 2023 | 24.90 | 25.16 | 24.32 | 24.40 | 24.40 | 1,769,794 |
| 27 Dec 2023 | 24.19 | 25.62 | 24.02 | 25.04 | 25.04 | 2,288,237 |
| 26 Dec 2023 | 24.30 | 24.61 | 24.15 | 24.15 | 24.15 | 941,128 |
| 25 Dec 2023 | 24.74 | 24.74 | 24.19 | 24.34 | 24.34 | 1,000,056 |
| 22 Dec 2023 | 24.81 | 25.08 | 24.60 | 24.74 | 24.74 | 1,009,548 |
| 21 Dec 2023 | 24.50 | 25.01 | 24.10 | 24.81 | 24.81 | 1,380,848 |
| 20 Dec 2023 | 24.67 | 24.99 | 24.47 | 24.58 | 24.58 | 897,529 |
| 19 Dec 2023 | 24.85 | 24.85 | 24.16 | 24.76 | 24.76 | 1,381,668 |
| 18 Dec 2023 | 24.50 | 26.12 | 24.13 | 24.67 | 24.67 | 2,339,518 |
| 15 Dec 2023 | 24.74 | 24.74 | 24.31 | 24.53 | 24.53 | 1,125,940 |
| 14 Dec 2023 | 24.28 | 25.39 | 23.89 | 24.74 | 24.74 | 2,544,187 |
| 13 Dec 2023 | 24.68 | 25.04 | 24.15 | 24.19 | 24.19 | 1,421,351 |
| 12 Dec 2023 | 25.13 | 25.32 | 24.62 | 24.88 | 24.88 | 1,901,614 |
| 11 Dec 2023 | 25.08 | 25.48 | 24.79 | 25.13 | 25.13 | 2,983,327 |
| 08 Dec 2023 | 26.45 | 26.49 | 25.00 | 25.00 | 25.00 | 5,382,531 |
| 07 Dec 2023 | 26.26 | 27.05 | 25.69 | 26.55 | 26.55 | 4,152,118 |
| 06 Dec 2023 | 24.99 | 27.19 | 24.81 | 26.39 | 26.39 | 6,032,942 |
| 05 Dec 2023 | 25.09 | 25.59 | 24.82 | 25.09 | 25.09 | 2,604,875 |
| 04 Dec 2023 | 23.78 | 25.49 | 23.70 | 25.30 | 25.30 | 4,026,724 |
| 01 Dec 2023 | 24.35 | 24.52 | 23.80 | 23.82 | 23.82 | 1,506,366 |
| 30 Nov 2023 | 24.20 | 24.83 | 24.02 | 24.52 | 24.52 | 2,675,699 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.