Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.330	24.930	19.890	24.730	24.730	13,232,283
2026-07-20	25.600	26.140	22.320	22.870	22.870	10,102,200
2026-07-17	28.220	28.560	24.850	25.150	25.150	10,364,690
2026-07-16	29.650	30.450	28.200	28.560	28.560	5,504,480
2026-07-15	30.500	31.100	29.620	29.710	29.710	5,015,100
2026-07-14	29.800	30.900	28.890	30.490	30.490	6,961,200
2026-07-13	31.810	32.000	29.310	29.700	29.700	8,253,993
2026-07-10	34.500	34.630	31.800	31.900	31.900	13,580,120
2026-07-09	28.150	33.350	27.790	33.350	33.350	10,795,180
2026-07-08	28.420	29.460	26.960	27.790	27.790	8,633,200
2026-07-07	30.480	30.490	28.160	28.360	28.360	11,710,900
2026-07-06	34.330	34.350	29.700	29.950	29.950	12,280,740
2026-07-03	33.820	35.330	32.100	33.990	33.990	9,073,100
2026-07-02	35.190	36.260	32.700	33.190	33.190	9,085,980
2026-07-01	34.820	36.210	34.340	35.800	35.800	8,442,880
2026-06-30	34.420	35.800	34.260	34.880	34.880	7,593,343
2026-06-29	36.200	36.900	34.000	34.410	34.410	10,893,109
2026-06-26	39.710	40.000	37.000	37.200	37.200	9,894,700
2026-06-25	38.080	40.480	37.400	40.470	40.470	12,501,320
2026-06-24	39.710	40.340	38.300	39.200	39.200	9,958,436
2026-06-23	41.000	41.360	39.400	39.880	39.880	14,121,440
2026-06-22	39.920	42.680	38.050	42.400	42.400	23,099,301
2026-06-18	39.520	42.010	38.510	40.580	40.580	23,389,590
2026-06-17	37.080	40.360	36.470	39.810	39.810	22,833,100
2026-06-16	37.240	37.900	35.550	37.760	37.760	14,979,960
2026-06-15	34.820	37.250	34.820	37.050	37.050	14,571,600
2026-06-12	37.120	37.580	35.400	35.500	35.500	12,530,940
2026-06-11	36.650	37.010	35.150	36.380	36.380	11,781,300
2026-06-10	36.530	37.520	34.300	37.020	37.020	17,784,859
2026-06-09	41.200	41.890	35.370	36.560	36.560	26,545,322
2026-06-08	38.600	42.650	37.300	41.220	41.203	27,680,607
2026-06-05	33.580	40.300	33.010	40.300	40.283	12,934,530
2026-06-04	34.000	34.400	32.890	33.580	33.566	7,784,238
2026-06-03	34.790	35.650	33.910	34.550	34.536	10,779,340
2026-06-02	33.650	35.300	33.650	34.230	34.216	12,596,780
2026-06-01	35.210	35.840	33.820	34.050	34.036	12,728,200
2026-05-29	37.240	38.680	35.050	35.490	35.475	14,625,400
2026-05-28	42.050	42.440	36.710	37.250	37.235	23,000,061
2026-05-27	42.710	43.000	40.480	42.120	42.103	21,358,410
2026-05-26	40.480	46.800	40.480	42.720	42.702	36,950,070
2026-05-25	32.890	39.020	32.890	39.020	39.004	18,516,160
2026-05-22	29.330	33.000	28.300	32.520	32.507	12,743,300
2026-05-21	30.780	31.870	29.000	29.180	29.168	9,261,700
2026-05-20	31.500	31.580	29.860	30.680	30.667	10,380,720
2026-05-19	32.640	32.640	31.370	31.700	31.687	7,133,520
2026-05-18	33.800	33.980	31.830	32.500	32.487	10,706,340
2026-05-15	34.100	34.990	32.840	33.140	33.126	13,277,180
2026-05-14	33.570	35.130	32.620	34.200	34.186	12,918,180
2026-05-13	33.010	34.430	32.310	33.320	33.306	14,838,920
2026-05-12	29.400	34.380	29.400	33.630	33.616	17,995,461
2026-05-11	28.640	29.650	27.880	29.500	29.488	11,866,390
2026-05-08	27.240	28.600	26.960	28.080	28.068	10,042,250
2026-05-07	26.680	27.500	26.500	27.200	27.189	7,437,800
2026-05-06	26.130	26.820	25.460	26.720	26.709	10,877,260
2026-04-30	26.510	26.860	25.660	26.780	26.769	7,618,500
2026-04-29	26.000	26.600	25.570	26.030	26.019	6,814,785
2026-04-28	26.170	26.870	25.870	25.980	25.969	6,143,400
2026-04-27	26.250	26.800	25.270	26.340	26.329	10,098,210
2026-04-24	27.740	29.850	26.220	26.490	26.479	12,774,380
2026-04-23	28.800	29.200	27.660	28.010	27.998	6,805,180

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0170 CNY
2024-09-20	0.0170 CNY
2022-06-10	0.0300 CNY
2020-06-08	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.