Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	28.680	29.100	28.200	28.740	28.728	7,770,141
2026-04-21	28.890	29.390	28.250	29.000	28.988	8,949,080
2026-04-20	28.390	29.070	27.660	28.750	28.738	11,972,200
2026-04-17	26.000	28.380	25.250	28.200	28.188	15,250,140
2026-04-16	26.260	26.390	25.590	26.150	26.139	9,424,200
2026-04-15	27.730	27.940	26.050	26.200	26.189	12,665,600
2026-04-14	27.260	27.880	26.810	27.570	27.559	11,764,320
2026-04-13	26.480	27.100	26.010	26.880	26.869	13,925,940
2026-04-10	27.060	28.100	26.360	27.130	27.119	16,650,240
2026-04-09	25.440	27.870	24.760	27.080	27.069	19,891,080
2026-04-08	24.110	25.670	24.000	25.310	25.300	18,485,980
2026-04-07	24.790	25.100	22.790	23.900	23.890	26,601,109
2026-04-03	20.490	24.590	20.490	24.590	24.580	30,890,939
2026-04-02	20.000	20.600	19.480	20.490	20.482	9,070,500
2026-04-01	19.900	20.250	19.370	20.030	20.022	5,606,400
2026-03-31	20.190	20.520	19.400	19.410	19.402	6,406,300
2026-03-30	20.190	20.680	19.980	20.190	20.182	4,703,300
2026-03-27	19.580	20.520	19.580	20.420	20.412	6,395,540
2026-03-26	19.740	20.460	19.480	19.860	19.852	6,478,790
2026-03-25	19.110	19.790	19.110	19.720	19.712	6,302,140
2026-03-24	19.020	19.290	18.400	19.200	19.192	7,826,890
2026-03-23	19.260	19.730	18.210	18.630	18.622	7,965,890
2026-03-20	21.600	22.000	19.810	19.840	19.832	11,102,300
2026-03-19	21.500	22.280	21.250	21.400	21.391	9,501,100
2026-03-18	20.880	22.100	20.720	21.750	21.741	11,208,590
2026-03-17	20.310	21.500	19.920	20.900	20.891	12,497,510
2026-03-16	19.300	20.220	19.080	20.130	20.122	7,615,716
2026-03-13	19.790	20.000	19.310	19.460	19.452	4,475,100
2026-03-12	19.750	20.080	19.160	19.900	19.892	5,542,000
2026-03-11	20.500	20.580	19.470	19.710	19.702	7,793,200
2026-03-10	20.080	20.370	19.860	20.300	20.292	6,438,865
2026-03-09	19.410	19.720	18.900	19.600	19.592	5,948,896
2026-03-06	19.380	20.280	19.110	19.650	19.642	7,353,880
2026-03-05	18.960	19.740	18.800	19.300	19.292	6,181,500
2026-03-04	18.220	18.770	18.200	18.580	18.572	4,444,800
2026-03-03	19.460	19.970	18.500	18.520	18.512	6,994,400
2026-03-02	19.360	19.780	18.780	19.480	19.472	8,794,100
2026-02-27	19.360	19.890	19.010	19.810	19.802	7,605,500
2026-02-26	19.530	19.750	19.200	19.360	19.352	4,309,950
2026-02-25	19.360	19.680	19.150	19.530	19.522	5,585,016
2026-02-24	19.310	19.890	18.880	19.240	19.232	4,811,300
2026-02-13	18.970	19.750	18.840	19.300	19.292	6,469,560
2026-02-12	18.950	19.350	18.710	18.990	18.982	6,500,576
2026-02-11	19.140	19.680	18.910	18.990	18.982	6,465,364
2026-02-10	19.770	20.470	19.040	19.260	19.252	10,665,560
2026-02-09	20.890	21.000	19.450	19.650	19.642	15,328,700
2026-02-06	20.150	21.580	20.010	20.870	20.861	11,524,950
2026-02-05	20.130	20.600	19.930	20.370	20.362	8,808,500
2026-02-04	20.380	20.680	19.910	20.370	20.362	9,289,550
2026-02-03	19.670	20.580	19.310	20.020	20.012	8,786,600
2026-02-02	20.050	20.230	19.400	19.520	19.512	8,264,760
2026-01-30	19.300	21.090	19.300	20.320	20.312	14,638,380
2026-01-29	18.940	19.940	18.430	19.370	19.362	10,454,200
2026-01-28	20.380	20.450	18.790	18.940	18.932	12,529,400
2026-01-27	20.000	20.580	19.410	19.960	19.952	13,029,450
2026-01-26	20.170	21.130	19.810	20.070	20.062	17,465,891
2026-01-23	20.600	20.730	19.250	19.950	19.942	22,723,811
2026-01-22	20.170	22.000	20.170	20.790	20.781	26,838,100
2026-01-21	19.840	22.500	19.840	21.690	21.681	32,128,641
2026-01-20	17.380	20.580	17.120	19.440	19.432	33,692,520

← NewerPage 3 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.