Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.180	11.190	11.020	11.040	11.035	3,827,200
2025-07-22	11.350	11.400	11.130	11.220	11.215	4,403,820
2025-07-21	11.100	11.400	11.060	11.380	11.375	4,701,220
2025-07-18	11.080	11.140	10.920	11.060	11.055	3,043,800
2025-07-17	11.010	11.090	10.930	11.040	11.035	2,869,967
2025-07-16	10.930	11.060	10.890	10.960	10.956	3,416,387
2025-07-15	10.970	11.080	10.710	10.900	10.896	3,776,487
2025-07-14	10.900	11.040	10.830	11.020	11.016	3,968,500
2025-07-11	10.860	10.900	10.710	10.870	10.866	2,936,100
2025-07-10	10.880	10.950	10.790	10.880	10.876	2,975,100
2025-07-09	10.990	11.070	10.860	10.900	10.896	4,159,641
2025-07-08	10.860	10.960	10.820	10.950	10.946	3,497,677
2025-07-07	10.800	10.900	10.640	10.890	10.886	4,524,900
2025-07-04	10.820	10.900	10.670	10.700	10.696	4,768,700
2025-07-03	10.880	10.940	10.770	10.850	10.846	3,805,967
2025-07-02	10.840	10.880	10.680	10.820	10.816	4,523,600
2025-07-01	10.800	10.900	10.610	10.870	10.866	5,499,001
2025-06-30	10.600	10.760	10.580	10.760	10.756	4,473,675
2025-06-27	10.510	10.660	10.500	10.550	10.546	3,459,977
2025-06-26	10.540	10.650	10.430	10.530	10.526	4,574,997
2025-06-25	10.500	10.590	10.380	10.510	10.506	4,600,563
2025-06-24	10.180	10.500	10.180	10.500	10.496	5,385,969
2025-06-23	9.850	10.150	9.790	10.150	10.146	4,338,741
2025-06-20	9.950	10.170	9.860	9.890	9.886	3,209,300
2025-06-19	10.130	10.210	9.900	9.950	9.946	3,060,400
2025-06-18	10.150	10.190	10.000	10.150	10.146	2,340,300
2025-06-17	10.320	10.340	10.080	10.160	10.156	3,170,600
2025-06-16	10.160	10.350	10.160	10.290	10.286	3,321,633
2025-06-13	10.360	10.360	10.100	10.250	10.246	4,344,600
2025-06-12	10.320	10.410	10.190	10.330	10.326	2,989,940
2025-06-11	10.270	10.370	10.250	10.270	10.266	2,988,940
2025-06-10	10.330	10.370	10.050	10.250	10.246	4,061,340
2025-06-09	10.140	10.330	10.090	10.290	10.286	3,632,340
2025-06-06	10.090	10.160	10.000	10.140	10.136	2,896,740
2025-06-05	10.070	10.120	9.910	10.080	10.076	3,001,500
2025-06-04	9.990	10.120	9.980	10.030	10.026	3,031,700
2025-06-03	9.870	10.060	9.810	9.980	9.976	3,153,600
2025-05-30	10.210	10.210	9.830	9.870	9.866	3,935,360
2025-05-29	9.870	10.240	9.870	10.160	10.156	3,436,300
2025-05-28	10.070	10.160	9.870	9.950	9.946	3,056,900
2025-05-27	10.060	10.140	9.860	10.070	10.066	2,773,900
2025-05-26	9.920	10.140	9.860	10.060	10.056	3,371,700
2025-05-23	10.090	10.320	10.000	10.010	10.006	3,922,200
2025-05-22	10.220	10.400	10.020	10.120	10.116	3,295,967
2025-05-21	10.420	10.420	10.170	10.300	10.296	3,291,967
2025-05-20	10.290	10.440	10.160	10.410	10.406	4,136,200
2025-05-19	10.390	10.430	10.110	10.270	10.266	5,185,760
2025-05-16	10.350	10.530	10.280	10.370	10.366	4,620,700
2025-05-15	10.450	10.450	10.160	10.350	10.346	6,312,700
2025-05-14	10.510	10.540	10.300	10.410	10.406	6,589,400
2025-05-13	10.890	10.930	10.430	10.510	10.506	9,653,360
2025-05-12	10.370	10.970	10.360	10.840	10.836	15,674,060
2025-05-09	10.310	11.380	10.130	10.480	10.476	17,093,801
2025-05-08	9.750	10.800	9.730	10.410	10.406	14,160,000
2025-05-07	9.830	9.940	9.650	9.760	9.756	5,047,200
2025-05-06	9.350	9.770	9.350	9.710	9.706	5,769,960
2025-04-30	9.080	9.440	9.080	9.320	9.316	5,054,800
2025-04-29	8.790	9.180	8.780	9.080	9.076	3,810,900
2025-04-28	8.930	8.990	8.700	8.860	8.856	2,888,761
2025-04-25	9.060	9.090	8.900	8.950	8.946	2,910,160

← NewerPage 6 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.