Canada markets closed

Dirui Industrial Co.,Ltd. (300396.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
22.18+0.03 (+0.14%)
At close: 03:04PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202422.1922.5422.0322.1822.181,553,671
Jun 20, 202422.6922.9122.1522.1522.151,991,000
Jun 19, 202422.9823.0322.6222.6222.621,083,800
Jun 18, 202423.2423.3222.6822.8922.891,761,408
Jun 17, 202422.7623.4222.7623.2023.201,347,800
Jun 14, 202423.0723.3822.7823.0123.011,610,325
Jun 13, 202423.3023.5522.9423.0423.041,497,900
Jun 12, 202423.0623.8022.9523.5023.502,676,100
Jun 11, 202422.4723.1822.3423.0623.061,967,857
Jun 07, 202422.7923.0622.3822.6422.642,214,500
Jun 06, 202423.3823.5822.4722.6022.602,594,500
Jun 05, 202423.5624.0723.2023.2523.252,267,400
Jun 04, 202423.4023.9523.4023.8223.821,929,600
Jun 03, 202424.5224.5823.4323.5823.583,488,298
May 31, 202424.2824.7724.2024.5824.582,167,900
May 30, 202424.2024.5723.9824.1424.141,094,700
May 29, 202424.3324.5324.2024.4024.401,144,780
May 28, 202424.7524.8924.2524.3924.392,038,200
May 27, 202424.2425.3324.1124.9824.983,777,149
May 24, 202424.4024.7424.2424.2924.291,262,600
May 23, 202424.6525.0924.4224.4724.472,043,900
May 22, 202424.9725.0724.4524.6724.672,025,200
May 21, 202425.1025.2524.6124.7024.702,189,970
May 21, 20240.5 Dividend
May 20, 202425.3125.7525.1525.5025.002,068,300
May 17, 202425.5725.8725.0725.2824.782,834,850
May 16, 202425.9926.1025.4325.5925.092,444,200
May 15, 202426.6526.6925.8025.9025.392,365,106
May 14, 202426.6027.4726.3826.6526.132,749,066
May 13, 202426.1627.0926.1026.9526.423,238,811
May 10, 202426.7526.7726.2626.3825.861,637,785
May 09, 202426.3426.8926.1026.5526.032,585,400
May 08, 202426.8126.9926.1826.3025.783,441,600
May 07, 202427.0927.5826.6526.8226.294,594,225
May 06, 202426.4027.2026.2527.1426.614,464,860
Apr 30, 202426.0026.4025.6526.0125.503,728,500
Apr 29, 202424.6026.1824.2626.0025.496,308,000
Apr 26, 202424.1824.8524.1724.6524.175,040,627
Apr 25, 202424.3124.5623.9824.1923.723,854,800
Apr 24, 202424.7025.2024.3524.5924.115,886,100
Apr 23, 202424.4024.9024.2224.8624.376,666,117
Apr 22, 202424.2024.9823.7924.2123.749,152,152
Apr 19, 202424.5825.9524.2224.8524.3617,996,677
Apr 18, 202423.0523.3722.6122.7622.312,889,700
Apr 17, 202422.2122.9322.2122.8622.413,776,174
Apr 16, 202422.5423.0921.4021.8721.446,787,830
Apr 15, 202422.5024.0722.5023.4923.035,720,200
Apr 12, 202422.5923.0622.3822.4822.043,020,900
Apr 11, 202423.4423.6322.3822.5322.094,898,675
Apr 10, 202423.9724.3723.2623.6323.175,048,061
Apr 09, 202423.3024.1522.8124.1123.646,210,147
Apr 08, 202422.2923.3722.0523.3022.846,207,500
Apr 03, 202422.2122.5821.9122.4922.053,371,122
Apr 02, 202422.7122.7122.1222.2121.772,893,027
Apr 01, 202422.0022.7121.7222.7122.264,831,060
Mar 29, 202422.6022.6022.1222.0221.591,664,850
Mar 28, 202422.6222.6522.1722.3821.944,139,190
Mar 27, 202422.1822.7922.1522.6722.233,886,600
Mar 26, 202422.5022.6321.9722.2821.843,366,400
Mar 25, 202423.1823.4222.4122.4321.993,991,946
Mar 22, 202423.6123.6622.8823.1122.663,423,100
Mar 21, 202424.2524.3623.6223.6723.213,132,140
Mar 20, 202424.4324.5723.9524.2623.783,519,890
Mar 19, 202424.9724.9924.3524.4323.953,993,800
Mar 18, 202425.5025.5024.2325.2024.715,062,080
Mar 15, 202426.0026.2725.1225.4524.952,772,018
Mar 14, 202426.2526.6825.8626.0825.571,971,400
Mar 13, 202426.4826.4825.8126.0225.511,622,360
Mar 12, 202425.7526.5525.6426.4025.883,048,451
Mar 11, 202424.7825.8524.2525.7525.253,116,645
Mar 08, 202424.9825.1024.2624.8124.321,942,169
Mar 07, 202425.5425.8024.6624.9824.494,396,309
Mar 06, 202425.6625.9924.1725.9525.446,263,987
Mar 05, 202426.6026.7625.5525.8425.332,944,836
Mar 04, 202427.2927.6026.5126.8826.352,556,200
Mar 01, 202427.4927.6126.6527.2326.702,656,100
Feb 29, 202426.7127.9026.7127.5527.013,390,300
Feb 28, 202428.0029.7026.7026.7026.183,317,887
Feb 27, 202427.7028.5027.0328.1627.612,544,000
Feb 26, 202426.7028.2826.3127.7727.231,958,047
Feb 23, 202427.0027.0826.1926.8026.271,564,221
Feb 22, 202427.5027.7526.6027.0526.522,048,620
Feb 21, 202427.4928.5627.0327.7327.191,267,643
Feb 20, 202427.1328.1626.5827.6927.151,804,039
Feb 19, 202427.5928.3026.6627.4726.932,347,278
Feb 08, 202425.9928.8025.3028.0127.462,500,245
Feb 07, 202426.2927.8725.8026.1025.592,871,290
Feb 06, 202424.1127.6623.2126.4025.882,511,796
Feb 05, 202423.7625.2723.0024.4023.923,276,154
Feb 02, 202424.4324.9523.0923.9023.432,195,200
Feb 01, 202424.6626.3724.0224.4423.962,049,300
Jan 31, 202425.3625.3824.0524.6924.212,659,400
Jan 30, 202425.8526.0025.1025.1824.691,327,300
Jan 29, 202427.3627.6826.0026.0325.521,687,715
Jan 26, 202427.8228.8827.1327.6927.153,256,140
Jan 25, 202425.8328.2225.4628.1027.553,050,561
Jan 24, 202425.2825.9424.5125.8525.342,113,213
Jan 23, 202424.6225.7223.4525.2524.752,647,263
Jan 22, 202426.7326.7324.2224.6324.151,594,412
Jan 19, 202426.1526.8026.0526.4425.921,804,703
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...