Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.920	17.620	16.580	17.370	17.363	11,721,300
2026-01-16	17.280	17.680	16.560	17.090	17.083	11,513,680
2026-01-15	17.280	17.980	17.010	17.410	17.403	11,830,780
2026-01-14	17.210	17.980	16.940	17.270	17.263	14,142,450
2026-01-13	18.000	18.050	17.060	17.180	17.173	15,781,450
2026-01-12	17.070	18.650	16.930	18.010	18.003	22,312,221
2026-01-09	15.260	17.080	15.260	16.600	16.593	17,760,020
2026-01-08	15.450	15.550	15.050	15.250	15.244	13,493,480
2026-01-07	14.350	15.860	14.210	15.500	15.494	24,060,500
2026-01-06	15.080	15.090	14.250	14.360	14.354	15,357,200
2026-01-05	16.210	16.460	14.860	15.050	15.044	19,410,881
2025-12-31	14.890	16.500	14.650	15.910	15.903	23,113,080
2025-12-30	14.470	14.790	14.140	14.640	14.634	8,237,800
2025-12-29	14.410	14.830	14.180	14.610	14.604	10,123,590
2025-12-26	14.290	14.690	14.140	14.370	14.364	8,943,780
2025-12-25	14.280	14.770	14.160	14.260	14.254	12,459,200
2025-12-24	14.040	14.410	13.810	14.310	14.304	15,835,380
2025-12-23	12.880	14.460	12.880	14.040	14.034	20,798,160
2025-12-22	12.650	13.050	12.600	12.870	12.865	8,887,900
2025-12-19	12.100	12.690	12.030	12.620	12.615	10,248,790
2025-12-18	11.970	12.270	11.840	11.970	11.965	6,658,200
2025-12-17	12.200	12.260	11.690	12.040	12.035	8,611,600
2025-12-16	12.220	12.380	11.870	12.240	12.235	9,736,060
2025-12-15	12.480	12.600	12.120	12.180	12.175	10,695,200
2025-12-12	12.840	12.920	12.330	12.350	12.345	9,275,800
2025-12-11	13.200	13.250	12.750	12.760	12.755	8,035,900
2025-12-10	13.470	13.590	13.080	13.160	13.155	9,881,960
2025-12-09	14.200	14.210	13.450	13.480	13.474	12,692,480
2025-12-08	14.150	14.500	13.960	14.280	14.274	12,063,600
2025-12-05	13.500	14.370	13.480	14.010	14.004	13,481,100
2025-12-04	14.300	14.580	13.700	13.820	13.814	15,814,000
2025-12-03	14.400	14.630	13.910	14.090	14.084	16,332,000
2025-12-02	14.500	14.930	14.150	14.380	14.374	15,089,980
2025-12-01	14.800	15.060	14.510	14.610	14.604	16,703,580
2025-11-28	15.110	15.540	14.780	14.920	14.914	30,157,650
2025-11-27	13.440	16.210	13.370	15.550	15.544	41,401,379
2025-11-26	13.930	14.180	13.420	13.510	13.504	13,840,950
2025-11-25	14.360	14.480	13.670	13.940	13.934	11,512,760
2025-11-24	14.410	14.680	13.800	14.110	14.104	20,919,350
2025-11-21	14.680	15.750	14.500	14.690	14.684	22,308,279
2025-11-20	14.500	15.880	14.360	15.020	15.014	25,394,779
2025-11-19	14.100	15.100	13.400	14.680	14.674	24,806,301
2025-11-18	13.620	14.440	13.300	14.260	14.254	23,222,480
2025-11-17	13.110	14.070	13.080	13.750	13.744	17,615,641
2025-11-14	12.900	13.610	12.710	13.150	13.145	17,663,490
2025-11-13	13.010	13.100	12.810	12.960	12.955	13,736,580
2025-11-12	12.580	13.300	12.460	13.270	13.265	22,879,779
2025-11-11	12.670	12.850	12.440	12.500	12.495	9,835,440
2025-11-10	12.580	12.750	12.430	12.670	12.665	11,901,380
2025-11-07	13.010	13.180	12.510	12.580	12.575	12,745,490
2025-11-06	13.210	13.360	12.580	12.900	12.895	18,329,891
2025-11-05	13.380	13.620	13.100	13.400	13.395	17,455,869
2025-11-04	13.800	13.880	13.380	13.720	13.714	19,436,561
2025-11-03	13.110	14.300	12.910	14.030	14.024	28,806,641
2025-10-31	13.210	13.700	12.800	13.370	13.365	26,915,199
2025-10-30	12.650	14.110	12.520	13.260	13.255	31,566,199
2025-10-29	12.800	12.900	12.470	12.580	12.575	18,011,641
2025-10-28	12.800	13.320	12.520	13.000	12.995	25,578,020
2025-10-27	12.860	13.070	12.550	12.730	12.725	22,211,381
2025-10-24	12.180	13.360	12.050	12.960	12.955	34,617,289

← NewerPage 4 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.