Shenzhen - Delayed Quote CNY

DR Corporation Limited (301177.SZ)

23.60 +0.40 (+1.72%)
At close: April 19 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.19 24.20 22.92 23.60 23.60 3,606,200
Apr 18, 2024 23.99 23.99 22.71 23.20 23.20 3,344,847
Apr 17, 2024 22.05 24.14 22.05 23.99 23.99 4,092,924
Apr 16, 2024 25.19 25.39 21.51 21.68 21.68 4,944,826
Apr 15, 2024 27.41 27.77 24.88 25.13 25.13 6,661,917
Apr 12, 2024 29.00 31.42 28.90 29.92 29.92 8,273,047
Apr 11, 2024 28.90 30.83 28.53 28.83 28.83 6,326,150
Apr 10, 2024 28.79 31.60 28.00 29.89 29.89 7,988,811
Apr 9, 2024 26.56 29.27 25.58 29.26 29.26 6,622,930
Apr 8, 2024 27.35 28.38 26.89 27.40 27.40 5,505,505
Apr 3, 2024 26.10 28.48 26.10 27.90 27.90 6,077,620
Apr 2, 2024 25.76 26.08 25.36 25.83 25.83 1,754,441
Apr 1, 2024 24.53 26.48 24.52 25.76 25.76 2,146,370
Mar 29, 2024 23.88 25.20 23.88 24.53 24.53 921,638
Mar 28, 2024 23.64 24.40 23.20 24.12 24.12 885,833
Mar 27, 2024 24.20 24.84 23.74 23.79 23.79 1,008,902
Mar 26, 2024 24.10 24.33 23.76 24.20 24.20 809,335
Mar 25, 2024 24.68 24.87 23.98 24.05 24.05 1,075,217
Mar 22, 2024 25.40 25.61 24.56 24.69 24.69 913,454
Mar 21, 2024 25.87 26.00 25.33 25.51 25.51 752,254
Mar 20, 2024 25.46 25.92 25.46 25.86 25.86 845,549
Mar 19, 2024 25.75 25.93 25.56 25.57 25.57 898,809
Mar 18, 2024 25.47 25.78 25.34 25.75 25.75 794,156
Mar 15, 2024 25.12 25.46 24.97 25.40 25.40 750,544
Mar 14, 2024 25.37 25.60 24.91 25.12 25.12 733,800
Mar 13, 2024 25.29 25.46 25.05 25.36 25.36 769,655
Mar 12, 2024 25.00 25.35 24.75 25.29 25.29 1,068,258
Mar 11, 2024 24.29 24.97 24.29 24.97 24.97 1,101,070
Mar 8, 2024 24.24 24.47 23.86 24.33 24.33 848,270
Mar 7, 2024 24.26 25.05 24.25 24.30 24.30 1,000,992
Mar 6, 2024 24.26 24.69 23.85 24.37 24.37 940,501
Mar 5, 2024 24.50 24.87 24.11 24.20 24.20 1,056,792
Mar 4, 2024 25.19 25.43 24.50 24.69 24.69 1,195,975
Mar 1, 2024 25.18 25.38 24.92 25.19 25.19 819,800
Feb 29, 2024 24.40 25.18 24.10 25.14 25.14 1,314,000
Feb 28, 2024 25.54 26.45 24.31 24.31 24.31 1,991,640
Feb 27, 2024 24.94 25.65 24.76 25.65 25.65 1,152,575
Feb 26, 2024 24.75 25.44 24.45 24.99 24.99 1,327,132
Feb 23, 2024 24.40 24.80 24.05 24.70 24.70 1,100,100
Feb 22, 2024 24.06 24.47 23.91 24.40 24.40 1,125,538
Feb 21, 2024 23.69 24.84 23.39 24.11 24.11 1,438,962
Feb 20, 2024 23.35 23.83 23.16 23.69 23.69 1,066,045
Feb 19, 2024 23.35 24.14 23.23 23.51 23.51 1,925,350
Feb 8, 2024 21.80 23.90 21.60 23.62 23.62 2,170,685
Feb 7, 2024 21.07 22.31 21.07 21.84 21.84 1,931,195
Feb 6, 2024 19.53 21.48 19.03 21.10 21.10 1,722,079
Feb 5, 2024 21.71 21.73 19.49 19.89 19.89 1,946,014
Feb 2, 2024 23.19 23.50 21.21 22.06 22.06 1,568,638
Feb 1, 2024 22.99 23.50 22.43 23.19 23.19 1,070,504
Jan 31, 2024 23.95 24.44 23.06 23.14 23.14 1,196,177
Jan 30, 2024 25.08 25.14 24.20 24.30 24.30 1,096,862
Jan 29, 2024 26.60 26.60 25.40 25.45 25.45 1,135,649
Jan 26, 2024 26.50 26.95 26.30 26.33 26.33 897,200
Jan 25, 2024 25.95 26.72 25.68 26.66 26.66 1,128,899
Jan 24, 2024 25.88 26.28 24.76 25.95 25.95 1,218,921
Jan 23, 2024 25.80 25.89 25.12 25.70 25.70 1,018,291
Jan 22, 2024 27.20 27.44 25.53 25.80 25.80 1,329,135
Jan 19, 2024 27.26 28.00 27.26 27.44 27.44 843,281
Jan 18, 2024 27.60 27.71 26.54 27.40 27.40 1,353,700
Jan 17, 2024 28.46 28.57 27.70 27.80 27.80 634,524
Jan 16, 2024 29.02 29.02 28.14 28.59 28.59 865,531
Jan 15, 2024 28.93 28.93 28.93 28.93 28.93 -
Jan 12, 2024 28.80 29.45 28.66 28.93 28.93 889,000
Jan 11, 2024 28.60 29.00 28.32 28.84 28.84 920,900
Jan 10, 2024 28.18 28.77 27.91 28.33 28.33 1,009,000
Jan 9, 2024 28.17 29.00 27.90 28.21 28.21 1,390,677
Jan 8, 2024 28.79 28.86 28.03 28.03 28.03 904,600
Jan 5, 2024 29.02 29.32 28.53 28.73 28.73 668,700
Jan 4, 2024 29.21 29.46 28.85 29.03 29.03 795,842
Jan 3, 2024 29.27 29.50 29.13 29.36 29.36 728,542
Jan 2, 2024 29.70 29.70 29.14 29.50 29.50 872,400
Dec 29, 2023 29.75 30.01 29.49 29.49 29.49 1,283,772
Dec 28, 2023 28.53 29.96 28.44 29.75 29.75 1,715,094
Dec 27, 2023 28.71 28.83 28.20 28.58 28.58 778,439
Dec 26, 2023 28.78 29.07 28.58 28.66 28.66 588,271
Dec 25, 2023 28.96 29.20 28.65 28.86 28.86 616,793
Dec 22, 2023 29.00 29.48 28.66 29.09 29.09 1,081,400
Dec 21, 2023 28.79 29.19 28.26 28.97 28.97 956,627
Dec 20, 2023 28.88 29.04 28.54 28.55 28.55 597,800
Dec 19, 2023 29.00 29.09 28.63 28.87 28.87 587,950
Dec 18, 2023 29.58 29.60 28.86 28.94 28.94 725,000
Dec 15, 2023 29.50 30.06 29.50 29.56 29.56 732,200
Dec 14, 2023 29.60 30.07 29.42 29.43 29.43 574,544
Dec 13, 2023 29.89 30.03 29.40 29.48 29.48 690,600
Dec 12, 2023 29.96 30.35 29.81 30.04 30.04 584,400
Dec 11, 2023 29.55 29.95 29.00 29.91 29.91 929,593
Dec 8, 2023 30.50 30.61 29.45 29.52 29.52 1,218,062
Dec 7, 2023 30.69 30.72 30.14 30.50 30.50 791,192
Dec 6, 2023 30.22 30.95 30.22 30.65 30.65 717,292
Dec 5, 2023 30.80 30.80 30.21 30.21 30.21 744,721
Dec 4, 2023 30.98 31.29 30.80 30.80 30.80 783,200
Dec 1, 2023 31.10 31.28 30.59 30.94 30.94 975,047
Nov 30, 2023 31.55 31.67 30.90 31.18 31.18 774,648
Nov 29, 2023 31.79 31.95 31.41 31.55 31.55 588,100
Nov 28, 2023 31.22 31.84 30.96 31.79 31.79 705,830
Nov 27, 2023 31.76 31.77 30.92 31.20 31.20 806,676
Nov 24, 2023 32.12 32.26 31.63 31.76 31.76 727,344
Nov 23, 2023 31.90 32.21 31.82 32.14 32.14 622,195
Nov 22, 2023 32.26 32.38 31.98 31.98 31.98 709,569
Nov 21, 2023 32.30 32.56 32.07 32.28 32.28 886,296
Nov 20, 2023 32.19 32.29 31.60 32.22 32.22 1,017,322
Nov 17, 2023 31.60 32.07 31.60 31.99 31.99 580,100
Nov 16, 2023 32.06 32.35 31.65 31.69 31.69 627,900
Nov 15, 2023 32.05 32.40 32.00 32.06 32.06 741,700
Nov 14, 2023 31.76 32.14 31.54 31.95 31.95 742,196
Nov 13, 2023 31.38 31.91 31.38 31.79 31.79 862,849
Nov 10, 2023 31.51 31.51 31.10 31.34 31.34 648,693
Nov 9, 2023 31.81 31.93 31.50 31.59 31.59 779,157
Nov 8, 2023 31.69 31.99 31.62 31.84 31.84 853,962
Nov 7, 2023 32.18 32.18 31.34 31.83 31.83 1,271,335
Nov 6, 2023 31.66 31.94 31.51 31.91 31.91 974,525
Nov 3, 2023 30.98 31.64 30.98 31.42 31.42 555,886
Nov 2, 2023 31.59 31.68 31.03 31.03 31.03 570,257
Nov 1, 2023 31.52 31.68 31.33 31.59 31.59 442,500
Oct 31, 2023 31.56 31.66 31.21 31.40 31.40 691,640
Oct 30, 2023 31.74 31.88 31.17 31.56 31.56 841,807
Oct 27, 2023 30.31 31.84 30.31 31.69 31.69 1,395,917
Oct 26, 2023 30.49 30.85 30.00 30.53 30.53 654,700
Oct 25, 2023 30.80 31.20 30.63 30.70 30.70 723,104
Oct 24, 2023 30.16 30.80 29.85 30.68 30.68 962,200
Oct 23, 2023 31.09 31.11 29.89 30.04 30.04 863,061
Oct 20, 2023 31.10 31.63 31.08 31.12 31.12 598,000
Oct 19, 2023 31.11 31.55 30.96 31.11 31.11 666,845
Oct 18, 2023 32.15 32.15 31.37 31.38 31.38 807,566
Oct 17, 2023 31.99 32.30 31.84 32.15 32.15 606,077
Oct 16, 2023 32.40 32.50 31.90 32.00 32.00 773,017
Oct 13, 2023 32.65 32.79 32.12 32.26 32.26 786,600
Oct 12, 2023 32.61 32.91 32.35 32.88 32.88 908,342
Oct 11, 2023 32.26 32.77 32.19 32.40 32.40 772,519
Oct 10, 2023 32.22 32.74 32.17 32.25 32.25 1,038,245
Oct 9, 2023 33.04 33.04 32.02 32.08 32.08 1,517,598
Sep 28, 2023 33.05 33.19 32.97 33.08 33.08 687,198
Sep 27, 2023 32.94 33.35 32.71 32.90 32.90 971,248
Sep 26, 2023 33.16 33.29 32.78 32.82 32.82 994,781
Sep 25, 2023 33.35 33.56 33.13 33.26 33.26 883,900
Sep 22, 2023 33.15 33.56 32.91 33.50 33.50 1,203,907
Sep 21, 2023 34.00 34.08 33.00 33.18 33.18 1,357,673
Sep 20, 2023 34.58 34.58 34.03 34.19 34.19 1,039,366
Sep 19, 2023 35.21 35.66 34.53 34.60 34.60 1,954,578
Sep 18, 2023 35.93 36.35 35.18 35.57 35.57 3,313,473
Sep 15, 2023 34.48 38.32 34.15 35.92 35.92 4,335,862
Sep 14, 2023 34.53 34.74 33.81 34.16 34.16 691,554
Sep 13, 2023 34.76 34.88 34.04 34.47 34.47 598,900
Sep 12, 2023 35.00 35.00 34.33 34.70 34.70 549,100
Sep 11, 2023 34.26 34.98 34.12 34.80 34.80 596,435
Sep 8, 2023 34.41 34.76 34.14 34.29 34.29 434,345
Sep 7, 2023 35.17 35.26 34.39 34.42 34.42 508,200
Sep 6, 2023 34.92 35.33 34.73 35.17 35.17 682,500
Sep 5, 2023 34.94 35.55 34.81 35.10 35.10 664,000
Sep 4, 2023 35.00 35.40 34.60 35.17 35.17 996,885
Sep 1, 2023 34.25 35.25 34.25 34.89 34.89 1,159,200
Aug 31, 2023 34.21 34.60 33.95 34.10 34.10 744,300
Aug 30, 2023 34.01 34.85 34.01 34.40 34.40 1,059,270
Aug 29, 2023 33.05 34.21 32.88 34.15 34.15 1,488,100
Aug 28, 2023 35.00 35.35 33.05 33.05 33.05 1,576,346
Aug 25, 2023 33.40 33.80 32.51 32.60 32.60 948,041
Aug 24, 2023 32.90 34.21 32.74 33.72 33.72 1,268,284
Aug 23, 2023 33.78 33.79 32.82 32.90 32.90 1,024,982
Aug 22, 2023 34.89 34.96 33.24 33.85 33.85 1,625,160
Aug 21, 2023 35.15 35.41 34.66 34.89 34.89 964,711
Aug 18, 2023 35.50 35.65 35.00 35.30 35.30 736,300
Aug 17, 2023 34.91 35.82 34.51 35.67 35.67 1,018,501
Aug 16, 2023 34.97 35.66 34.79 34.91 34.91 963,417
Aug 15, 2023 35.40 35.45 34.50 35.02 35.02 1,140,600
Aug 14, 2023 35.80 35.99 34.94 35.28 35.28 1,172,517
Aug 11, 2023 36.84 36.90 35.88 35.92 35.92 1,085,601
Aug 10, 2023 36.51 37.04 36.51 36.75 36.75 674,500
Aug 9, 2023 36.66 36.85 36.21 36.75 36.75 724,500
Aug 8, 2023 36.92 36.95 36.40 36.53 36.53 568,000
Aug 7, 2023 37.50 37.50 36.69 36.80 36.80 724,213
Aug 4, 2023 37.88 38.05 37.21 37.26 37.26 985,858
Aug 3, 2023 37.99 37.99 37.32 37.72 37.72 826,100
Aug 2, 2023 37.96 38.04 37.46 37.76 37.76 911,317
Aug 1, 2023 38.00 38.80 37.81 38.00 38.00 1,393,240
Jul 31, 2023 36.80 38.18 36.76 38.00 38.00 2,114,400
Jul 28, 2023 35.86 36.94 35.68 36.80 36.80 1,753,402
Jul 27, 2023 36.24 36.46 35.58 35.75 35.75 1,141,257
Jul 26, 2023 36.50 36.83 36.05 36.16 36.16 1,304,183
Jul 25, 2023 35.44 37.19 35.40 36.42 36.42 3,016,570
Jul 24, 2023 36.83 36.86 35.23 35.31 35.31 2,605,283
Jul 21, 2023 36.44 37.98 36.38 36.66 36.66 3,871,623
Jul 20, 2023 39.38 40.21 39.02 39.55 39.55 1,995,232
Jul 19, 2023 38.21 39.80 38.00 39.50 39.50 2,198,550
Jul 18, 2023 37.99 38.40 37.53 38.02 38.02 674,939
Jul 17, 2023 38.39 38.64 37.78 37.78 37.78 783,300
Jul 14, 2023 38.91 39.11 38.38 38.46 38.46 676,300
Jul 13, 2023 38.58 39.30 38.57 38.91 38.91 821,185
Jul 12, 2023 38.88 39.13 38.37 38.38 38.38 734,681
Jul 11, 2023 38.55 39.09 38.02 38.98 38.98 919,538
Jul 10, 2023 38.00 39.13 38.00 38.28 38.28 995,073
Jul 7, 2023 38.22 38.38 37.85 37.85 37.85 552,581
Jul 6, 2023 38.40 38.75 38.10 38.22 38.22 500,165
Jul 5, 2023 39.06 39.13 38.25 38.56 38.56 641,173
Jul 4, 2023 38.92 39.28 38.69 39.14 39.14 545,236
Jul 3, 2023 38.49 39.23 38.49 38.90 38.90 822,500
Jun 30, 2023 37.61 38.88 37.61 38.43 38.43 927,283
Jun 29, 2023 37.63 37.99 37.55 37.60 37.60 649,142
Jun 28, 2023 38.53 38.77 37.47 37.75 37.75 954,370
Jun 27, 2023 37.32 38.77 36.65 38.56 38.56 1,614,322
Jun 26, 2023 38.66 38.66 36.85 36.93 36.93 1,628,225
Jun 21, 2023 39.35 39.51 38.54 38.54 38.54 795,816
Jun 20, 2023 1.00 Dividend
Jun 20, 2023 40.38 40.38 39.33 39.35 39.35 829,645
Jun 19, 2023 40.97 41.28 40.59 40.93 39.93 743,200
Jun 16, 2023 42.01 42.01 40.83 40.97 39.97 1,425,561
Jun 15, 2023 41.21 41.94 41.12 41.85 40.83 850,370
Jun 14, 2023 41.26 41.80 41.20 41.25 40.24 771,696
Jun 13, 2023 41.51 41.88 41.17 41.26 40.25 788,589
Jun 12, 2023 39.89 41.86 39.37 41.55 40.53 1,752,353
Jun 9, 2023 39.50 40.29 39.16 39.94 38.96 872,400
Jun 8, 2023 39.47 40.05 39.41 39.51 38.54 701,531
Jun 7, 2023 39.98 40.12 39.60 39.71 38.74 572,260
Jun 6, 2023 40.62 40.77 39.83 39.93 38.95 760,400
Jun 5, 2023 40.97 41.19 40.44 40.66 39.67 737,192
Jun 2, 2023 40.45 41.17 40.44 41.05 40.05 816,592
Jun 1, 2023 39.74 40.96 39.53 40.44 39.45 1,026,946
May 31, 2023 39.59 40.15 39.28 39.86 38.89 937,170
May 30, 2023 39.38 39.60 38.85 39.58 38.61 1,162,672
May 29, 2023 40.55 40.99 39.39 39.58 38.61 1,555,960
May 26, 2023 41.09 41.10 40.13 40.56 39.57 1,123,840
May 25, 2023 41.16 41.47 40.46 40.96 39.96 981,401
May 24, 2023 42.29 42.46 41.11 41.15 40.14 1,451,540
May 23, 2023 43.31 43.80 42.46 42.54 41.50 1,611,074
May 22, 2023 41.35 43.50 41.26 43.41 42.35 1,968,744
May 19, 2023 41.03 41.60 40.72 41.42 40.41 720,566
May 18, 2023 41.74 41.82 40.80 41.18 40.17 960,767
May 17, 2023 41.85 42.13 41.50 41.61 40.59 689,075
May 16, 2023 42.56 42.56 41.68 41.85 40.83 854,205
May 15, 2023 42.28 42.58 41.60 42.58 41.54 745,332
May 12, 2023 42.55 43.57 42.26 42.28 41.25 1,086,039
May 11, 2023 41.70 43.30 41.65 42.55 41.51 1,417,083
May 10, 2023 42.02 42.45 41.19 41.64 40.62 1,531,625
May 9, 2023 42.02 43.09 41.70 41.82 40.80 1,039,915
May 8, 2023 42.27 42.94 41.88 42.25 41.22 749,400
May 5, 2023 42.44 42.58 41.30 42.29 41.26 1,215,586
May 4, 2023 42.20 43.50 42.01 42.21 41.18 1,655,412
Apr 28, 2023 41.01 42.35 40.11 42.28 41.25 3,169,118
Apr 27, 2023 44.90 45.49 44.07 44.28 43.20 1,038,864
Apr 26, 2023 44.09 45.08 43.80 44.67 43.58 1,208,588
Apr 25, 2023 44.25 44.46 42.54 43.71 42.64 1,503,102
Apr 24, 2023 44.83 44.87 43.99 44.23 43.15 1,028,500
Apr 21, 2023 45.63 46.00 44.49 44.52 43.43 1,158,200
Apr 20, 2023 46.70 46.70 45.19 45.66 44.54 1,900,757
Apr 19, 2023 48.47 48.77 46.62 46.69 45.55 1,924,674

Related Tickers

600916.SS China National Gold Group Gold Jewellery Co.,Ltd.
10.89
+0.28%
 
CFR.JO Compagnie Financière Richemont SA
267,800.00
-0.76%
 
1MC.MI LVMH Moët Hennessy - Louis Vuitton, Société Européenne
795.20
-0.77%
 
SFER.MI Salvatore Ferragamo S.p.A.
9.06
-0.60%
 
BC.MI Brunello Cucinelli S.p.A.
97.15
-0.87%
 
CFR.SW Compagnie Financière Richemont SA
127.45
-0.78%
 
KER.PA Kering SA
339.10
-0.41%