Shenzhen - Delayed Quote CNY

DR Corporation Limited (301177.SZ)

Compare
24.98
-0.56
(-2.19%)
At close: 3:04:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202524.2025.7524.8524.9824.982,231,700
Jan 16, 202526.2526.3025.3525.5425.543,929,300
Jan 15, 202527.9827.9926.0626.5426.543,532,426
Jan 14, 202526.5028.0026.2827.8927.894,431,535
Jan 13, 202524.4327.6424.3126.6926.696,688,034
Jan 10, 202524.2025.6624.0924.9524.953,352,100
Jan 9, 202524.0024.8623.4124.5524.552,850,700
Jan 8, 202522.1026.0821.8824.1824.184,899,514
Jan 7, 202521.7822.2321.6122.2122.21826,400
Jan 6, 202521.9122.3621.0321.7321.73995,826
Jan 3, 202523.2223.3021.9421.9821.981,622,200
Jan 2, 202522.5723.9722.5723.0923.091,933,126
Dec 31, 202423.1723.6322.8222.8422.841,022,855
Dec 30, 202423.4423.4722.7423.1723.171,026,379
Dec 27, 202423.4123.7823.2323.5023.50934,321
Dec 26, 202423.3623.9023.0223.3823.38897,226
Dec 25, 202424.0224.1122.9723.3523.351,232,926
Dec 24, 202423.6724.3623.4224.1224.121,551,164
Dec 23, 202424.8824.8823.5323.5523.551,811,292
Dec 20, 202424.7925.4924.7224.8624.861,844,800
Dec 19, 202424.4024.8823.8824.8224.822,619,187
Dec 18, 202424.7125.0824.0324.6524.651,713,200
Dec 17, 202425.8725.9524.4524.6024.602,458,900
Dec 16, 202425.8026.4025.5025.7925.792,823,752
Dec 13, 202425.9926.5525.5525.9325.934,324,100
Dec 12, 202425.5926.0525.3126.0126.014,245,800
Dec 11, 202424.9525.7024.6025.2925.293,066,500
Dec 10, 202425.2025.5924.7224.7924.793,417,300
Dec 9, 202424.8825.0024.3324.6024.601,363,700
Dec 6, 202425.0025.0824.4624.8624.861,957,984
Dec 5, 202424.3825.1024.1524.9224.922,435,184
Dec 4, 202424.8524.9924.2124.3924.391,746,800
Dec 3, 202425.3825.3824.5524.8924.892,401,300
Dec 2, 202425.4125.6625.0425.2525.253,571,721
Nov 29, 202424.0425.3724.0125.3025.304,897,900
Nov 28, 202424.3025.2723.9624.1024.103,802,745
Nov 27, 202424.4024.4523.2924.2524.254,210,102
Nov 26, 202425.6626.0024.3624.5224.525,447,839
Nov 25, 202424.1228.1023.8526.1826.187,933,892
Nov 22, 202424.0125.5223.3424.6024.607,038,814
Nov 21, 202423.4023.4922.7323.1723.171,850,600
Nov 20, 202423.1223.5423.0023.4023.40928,455
Nov 19, 202422.5723.2222.5023.2223.221,117,600
Nov 18, 202423.0623.1522.4022.4822.481,528,150
Nov 15, 202423.4023.6422.9022.9022.901,193,128
Nov 14, 202424.0024.1923.2823.3123.311,324,600
Nov 13, 202424.0924.4123.5824.1924.191,345,971
Nov 12, 202424.2924.7723.9324.2024.202,026,837
Nov 11, 202424.0724.2823.7024.2624.261,950,256
Nov 8, 202423.9024.1623.6023.9723.971,714,400
Nov 7, 202423.1723.8523.0023.7823.781,676,155
Nov 6, 202423.2623.5923.0223.1723.171,581,033
Nov 5, 202422.5423.3022.4123.1123.111,503,866
Nov 4, 202422.0222.6821.8022.5022.501,599,426
Nov 1, 202422.5322.7821.9322.0022.001,853,594
Oct 31, 202422.6922.9122.4222.6422.641,399,745
Oct 30, 202422.8923.0922.3722.6422.641,324,922
Oct 29, 202423.7023.8522.8522.8922.891,528,273
Oct 28, 202423.2123.5723.1823.5623.561,424,998
Oct 25, 202422.8423.4322.6623.2723.271,342,730
Oct 24, 202422.8523.0622.5422.7222.721,232,440
Oct 23, 202422.9023.1522.7222.8522.851,447,940
Oct 22, 202422.6723.0622.3422.9022.901,684,303
Oct 21, 202422.4522.8522.3022.4722.471,807,000
Oct 18, 202421.7122.9621.5722.4022.402,090,461
Oct 17, 202422.4022.4021.6321.7121.711,257,175
Oct 16, 202421.6022.2521.4121.9921.991,407,195
Oct 15, 202422.1822.6321.8021.8721.871,477,800
Oct 14, 202421.9922.5021.2622.4022.402,049,866
Oct 11, 202422.9523.1421.5121.7021.702,095,800
Oct 10, 202423.4024.2922.8922.9622.962,756,100
Oct 9, 202424.8025.8523.4523.4523.453,703,156
Oct 8, 202427.1027.4624.3225.8625.865,014,759
Sep 30, 202421.3223.7621.3223.4623.464,756,841
Sep 27, 202419.9820.9819.8820.5820.582,154,622
Sep 26, 202418.6019.7018.4819.6319.631,413,570
Sep 25, 202418.7019.1818.5618.6918.691,322,021
Sep 24, 202417.7418.4917.6818.4818.481,317,400
Sep 23, 202417.7017.9517.6117.6217.62720,674
Sep 20, 202418.0818.1417.5817.7817.78754,200
Sep 19, 202417.4718.1817.4318.0518.051,009,100
Sep 18, 202417.7217.8117.2017.4717.47875,065
Sep 13, 202418.3518.7317.7717.8117.81920,800
Sep 12, 202418.3618.6818.1918.2218.22592,500
Sep 11, 202418.3418.7318.1918.4118.41624,100
Sep 10, 202418.2818.4817.9518.3618.36652,400
Sep 9, 202418.4118.5418.0818.2818.28781,100
Sep 6, 202418.6518.8818.3418.4018.40639,700
Sep 5, 202418.5018.9318.5018.8318.83711,500
Sep 4, 202418.7119.0218.6118.7018.70617,900
Sep 3, 202418.7219.0418.5518.8218.82639,892
Sep 2, 202419.2119.2118.6418.7018.701,152,192
Aug 30, 202418.4819.4918.4519.1319.131,631,600
Aug 29, 202417.7318.4217.7118.3218.321,124,965
Aug 28, 202417.7218.0917.6017.8617.86804,200
Aug 27, 202417.9918.1017.7917.8017.80385,500
Aug 26, 202417.7718.1517.6017.9917.99595,700
Aug 23, 202417.5417.8617.4817.6417.64581,856
Aug 22, 202417.9318.2017.7017.7817.78648,258
Aug 21, 202418.1318.2717.7918.1118.11415,222
Aug 20, 202418.5418.6718.0218.1318.13758,800
Aug 19, 202418.4718.9018.3518.6918.69852,800
Aug 16, 202418.8119.0518.4718.4718.47807,700
Aug 15, 202418.2218.9518.0318.6418.641,070,000
Aug 14, 202418.4118.4518.1318.2218.22774,400
Aug 13, 202418.4518.6418.2418.4418.44579,400
Aug 12, 202418.8718.8818.3218.4518.45728,800
Aug 9, 202418.9019.1018.6418.6418.64738,300
Aug 8, 202418.1418.9818.1418.9118.91841,600
Aug 7, 202418.8618.8918.5718.7518.75899,084
Aug 6, 202418.3118.9518.1318.8818.881,422,400
Aug 5, 202418.3919.2018.3318.3318.331,828,000
Aug 2, 202418.5518.9618.4918.5818.581,184,000
Aug 1, 202418.7918.9618.6618.7218.72800,320
Jul 31, 202418.0618.7817.9718.7818.781,013,670
Jul 30, 202417.8118.1217.7618.0618.06579,022
Jul 29, 202418.0918.1317.8517.8617.86788,120
Jul 26, 202417.9918.2817.9018.0618.06633,048
Jul 25, 202417.4418.1217.3517.8017.80888,400
Jul 24, 202417.9318.0017.4817.5517.55981,545
Jul 23, 202418.5618.7218.0018.0018.00786,165
Jul 22, 202418.6818.7918.4318.5918.59645,600
Jul 19, 202418.3818.7518.1218.6218.62723,000
Jul 18, 202418.1518.5017.8718.4418.441,098,100
Jul 17, 202418.8519.4918.6018.7018.701,357,465
Jul 16, 202418.6618.8218.5318.6118.61805,423
Jul 15, 202418.9119.2818.6418.7418.74906,600
Jul 12, 202419.2319.4018.9118.9818.981,046,385
Jul 11, 202418.4219.1818.4019.1019.101,320,023
Jul 10, 202418.0518.4817.9718.1818.18873,499
Jul 9, 202418.1418.3217.6018.1518.151,145,773
Jul 8, 202418.8018.8018.0318.1418.141,061,052
Jul 5, 202418.3218.8418.1918.8118.81972,509
Jul 4, 202419.1619.3418.2518.3418.341,178,952
Jul 3, 202418.9919.5018.8619.1319.131,208,109
Jul 2, 202418.9519.2218.8718.9518.95832,200
Jul 1, 202418.5119.0918.3118.9518.951,000,484
Jun 28, 202419.5519.5618.5918.6018.601,214,884
Jun 27, 202419.4119.5218.8118.8518.851,123,884
Jun 26, 202418.5519.4718.4219.4019.40992,200
Jun 25, 202418.4618.8918.4518.6418.641,105,500
Jun 24, 202419.4119.5818.4118.4518.451,530,829
Jun 21, 2024 0.50 Dividend
Jun 21, 202419.7519.8319.4119.5019.50920,879
Jun 20, 202420.4820.6920.1120.1719.671,182,200
Jun 19, 202420.6920.9120.4420.4719.96920,184
Jun 18, 202420.7520.9920.5820.7520.24892,484
Jun 17, 202420.9921.0120.6220.6920.18754,139
Jun 14, 202420.8521.1620.8021.0220.50999,612
Jun 13, 202421.2621.3921.0121.0420.52949,800
Jun 12, 202421.0021.4520.9721.2620.73852,700
Jun 11, 202420.9921.1220.4720.9820.461,008,230
Jun 7, 202420.6621.2020.5421.1020.581,782,310
Jun 6, 202421.7821.9420.2320.3019.801,828,300
Jun 5, 202422.0522.2621.6621.6921.15916,423
Jun 4, 202422.0622.1921.7022.0021.45964,400
Jun 3, 202422.6322.7321.9622.1921.641,065,938
May 31, 202422.4623.0322.4622.6822.121,023,930
May 30, 202422.8823.0822.6022.7322.17715,400
May 29, 202422.7723.2622.7022.9022.33880,014
May 28, 202423.3723.4322.7522.7722.211,056,300
May 27, 202423.3223.6022.7123.1022.531,172,100
May 24, 202423.6023.7323.1823.2622.681,156,900
May 23, 202424.3924.3923.5223.5823.001,637,043
May 22, 202424.5624.7524.3024.4723.861,354,900
May 21, 202425.1825.3724.4224.5423.932,515,000
May 20, 202425.2525.8525.0125.5724.943,727,742
May 17, 202424.4724.9424.3424.8124.191,513,281
May 16, 202425.0525.3624.6224.6724.061,396,640
May 15, 202424.4925.5824.0024.8724.251,814,802
May 14, 202423.7124.5523.7124.3723.771,320,600
May 13, 202424.3224.4423.7423.7723.181,486,000
May 10, 202424.9025.7024.3724.6023.991,425,800
May 9, 202424.7325.2024.7324.8824.261,244,600
May 8, 202425.2025.2024.7724.8524.231,017,303
May 7, 202425.1925.4324.8225.2224.591,330,556
May 6, 202424.5025.1624.5024.9824.361,679,928
Apr 30, 202424.8625.1724.1524.2823.681,732,127
Apr 29, 202423.5124.7723.4524.6624.052,379,255
Apr 26, 202423.7024.0223.4023.5122.932,179,097
Apr 25, 202422.6424.1522.5223.9223.333,011,997
Apr 24, 202423.0323.4822.5522.8122.241,867,697
Apr 23, 202422.3423.2622.3423.0222.452,110,831
Apr 22, 202423.0123.5022.1922.5021.942,274,500
Apr 19, 202423.1924.2022.9223.6023.013,606,200
Apr 18, 202423.9923.9922.7123.2022.623,344,847
Apr 17, 202422.0524.1422.0523.9923.404,092,924
Apr 16, 202425.1925.3921.5121.6821.144,944,826
Apr 15, 202427.4127.7724.8825.1324.516,661,917
Apr 12, 202429.0031.4228.9029.9229.188,273,047
Apr 11, 202428.9030.8328.5328.8328.126,326,150
Apr 10, 202428.7931.6028.0029.8929.157,988,811
Apr 9, 202426.5629.2725.5829.2628.536,622,930
Apr 8, 202427.3528.3826.8927.4026.725,505,505
Apr 3, 202426.1028.4826.1027.9027.216,077,620
Apr 2, 202425.7626.0825.3625.8325.191,754,441
Apr 1, 202424.5326.4824.5225.7625.122,146,370
Mar 29, 202423.8825.2023.8824.5323.92921,638
Mar 28, 202423.6424.4023.2024.1223.52885,833
Mar 27, 202424.2024.8423.7423.7923.201,008,902
Mar 26, 202424.1024.3323.7624.2023.60809,335
Mar 25, 202424.6824.8723.9824.0523.451,075,217
Mar 22, 202425.4025.6124.5624.6924.08913,454
Mar 21, 202425.8726.0025.3325.5124.88752,254
Mar 20, 202425.4625.9225.4625.8625.22845,549
Mar 19, 202425.7525.9325.5625.5724.94898,809
Mar 18, 202425.4725.7825.3425.7525.11794,156
Mar 15, 202425.1225.4624.9725.4024.77750,544
Mar 14, 202425.3725.6024.9125.1224.50733,800
Mar 13, 202425.2925.4625.0525.3624.73769,655
Mar 12, 202425.0025.3524.7525.2924.661,068,258
Mar 11, 202424.2924.9724.2924.9724.351,101,070
Mar 8, 202424.2424.4723.8624.3323.73848,270
Mar 7, 202424.2625.0524.2524.3023.701,000,992
Mar 6, 202424.2624.6923.8524.3723.77940,501
Mar 5, 202424.5024.8724.1124.2023.601,056,792
Mar 4, 202425.1925.4324.5024.6924.081,195,975
Mar 1, 202425.1825.3824.9225.1924.57819,800
Feb 29, 202424.4025.1824.1025.1424.521,314,000
Feb 28, 202425.5426.4524.3124.3123.711,991,640
Feb 27, 202424.9425.6524.7625.6525.011,152,575
Feb 26, 202424.7525.4424.4524.9924.371,327,132
Feb 23, 202424.4024.8024.0524.7024.091,100,100
Feb 22, 202424.0624.4723.9124.4023.801,125,538
Feb 21, 202423.6924.8423.3924.1123.511,438,962
Feb 20, 202423.3523.8323.1623.6923.101,066,045
Feb 19, 202423.3524.1423.2323.5122.931,925,350
Feb 8, 202421.8023.9021.6023.6223.032,170,685
Feb 7, 202421.0722.3121.0721.8421.301,931,195
Feb 6, 202419.5321.4819.0321.1020.581,722,079
Feb 5, 202421.7121.7319.4919.8919.401,946,014
Feb 2, 202423.1923.5021.2122.0621.511,568,638
Feb 1, 202422.9923.5022.4323.1922.621,070,504
Jan 31, 202423.9524.4423.0623.1422.571,196,177
Jan 30, 202425.0825.1424.2024.3023.701,096,862
Jan 29, 202426.6026.6025.4025.4524.821,135,649
Jan 26, 202426.5026.9526.3026.3325.68897,200
Jan 25, 202425.9526.7225.6826.6626.001,128,899
Jan 24, 202425.8826.2824.7625.9525.311,218,921
Jan 23, 202425.8025.8925.1225.7025.061,018,291
Jan 22, 202427.2027.4425.5325.8025.161,329,135
Jan 19, 202427.2628.0027.2627.4426.76843,281
Jan 18, 202427.6027.7126.5427.4026.721,353,700
Jan 17, 202428.4628.5727.7027.8027.11634,524

Related Tickers

0116.HK CHOW SANG SANG
6.500
0.00%
 
6181.HK Laopu Gold Co., Ltd.
287.400
-2.58%
 
0590.HK LUK FOOK HOLD
14.220
+1.43%
 
1929.HK CHOW TAI FOOK
6.770
-0.44%