Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.600	12.690	12.130	12.350	12.345	26,690,881
2025-10-22	12.300	13.360	12.030	13.050	13.045	41,713,207
2025-10-21	12.140	12.510	11.840	12.410	12.405	40,914,559
2025-10-20	10.820	12.660	10.770	12.660	12.655	30,080,439
2025-10-17	10.710	10.870	10.510	10.550	10.546	4,126,900
2025-10-16	10.990	11.080	10.720	10.760	10.756	2,791,320
2025-10-15	10.880	11.100	10.780	10.980	10.976	3,288,924
2025-10-14	11.120	11.240	10.840	10.880	10.876	4,202,700
2025-10-13	10.780	11.070	10.300	11.010	11.006	5,547,410
2025-10-10	10.950	11.140	10.860	11.000	10.996	4,437,100
2025-10-09	11.190	11.240	10.970	11.000	10.996	4,645,500
2025-09-30	11.100	11.240	10.970	11.130	11.125	4,972,540
2025-09-29	10.730	11.290	10.550	11.100	11.095	7,671,400
2025-09-26	10.730	10.920	10.510	10.730	10.726	4,247,187
2025-09-25	10.590	11.020	10.470	10.730	10.726	5,952,280
2025-09-24	10.400	10.640	10.120	10.580	10.576	5,365,100
2025-09-23	10.570	10.570	9.950	10.400	10.396	6,125,105
2025-09-22	10.590	10.680	10.340	10.520	10.516	3,865,939
2025-09-19	10.870	10.890	10.460	10.590	10.586	4,913,600
2025-09-18	11.160	11.320	10.800	10.870	10.866	4,855,480
2025-09-17	11.040	11.270	10.960	11.120	11.115	3,672,210
2025-09-16	10.780	11.080	10.710	11.060	11.055	4,659,670
2025-09-15	10.830	10.900	10.720	10.810	10.806	3,167,100
2025-09-12	11.050	11.070	10.800	10.880	10.876	4,390,800
2025-09-11	10.890	11.080	10.740	11.010	11.006	4,625,767
2025-09-10	10.930	11.010	10.810	10.900	10.896	3,225,700
2025-09-09	11.070	11.100	10.800	10.890	10.886	3,840,446
2025-09-08	10.890	11.120	10.890	11.100	11.095	5,030,040
2025-09-05	10.600	10.880	10.550	10.830	10.826	5,439,100
2025-09-04	10.650	10.910	10.480	10.640	10.636	5,354,600
2025-09-03	10.860	10.980	10.410	10.580	10.576	4,312,200
2025-09-02	10.980	10.990	10.530	10.860	10.856	6,917,120
2025-09-01	10.890	11.150	10.880	10.960	10.956	5,495,400
2025-08-29	11.140	11.250	10.840	10.880	10.876	5,998,660
2025-08-28	11.300	11.600	10.580	11.120	11.115	7,937,350
2025-08-27	11.840	11.990	11.200	11.250	11.245	8,413,301
2025-08-26	11.690	11.960	11.530	11.830	11.825	4,659,200
2025-08-25	11.980	12.050	11.650	11.710	11.705	5,741,241
2025-08-22	11.990	12.060	11.750	11.920	11.915	5,139,400
2025-08-21	12.050	12.080	11.810	11.930	11.925	4,067,800
2025-08-20	11.890	12.060	11.830	12.060	12.055	4,668,860
2025-08-19	11.650	11.990	11.510	11.940	11.935	5,614,260
2025-08-18	11.600	11.760	11.510	11.650	11.645	5,707,800
2025-08-15	11.470	11.710	11.410	11.490	11.485	5,517,400
2025-08-14	11.960	12.060	11.440	11.480	11.475	6,141,100
2025-08-13	11.980	12.060	11.830	11.920	11.915	4,525,000
2025-08-12	12.100	12.120	11.820	11.950	11.945	4,290,000
2025-08-11	11.990	12.080	11.880	12.040	12.035	4,792,220
2025-08-08	11.760	11.960	11.690	11.930	11.925	5,087,241
2025-08-07	12.020	12.060	11.710	11.790	11.785	6,292,029
2025-08-06	11.740	12.000	11.660	11.960	11.955	5,455,414
2025-08-05	11.490	11.730	11.490	11.700	11.695	4,425,300
2025-08-04	11.130	11.460	11.070	11.460	11.455	4,500,200
2025-08-01	11.080	11.260	11.000	11.200	11.195	5,163,300
2025-07-31	11.300	11.410	11.030	11.060	11.055	4,987,800
2025-07-30	11.310	11.370	11.180	11.330	11.325	3,210,800
2025-07-29	11.400	11.470	11.180	11.340	11.335	3,537,300
2025-07-28	11.310	11.470	11.220	11.410	11.405	4,361,100
2025-07-25	11.070	11.330	11.020	11.310	11.305	4,338,300
2025-07-24	11.110	11.250	11.040	11.090	11.085	3,506,620

← NewerPage 5 of 21 · 1,217 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.