Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.190	9.230	8.920	9.030	9.026	4,363,774
2025-04-23	8.940	9.250	8.940	9.180	9.176	4,968,000
2025-04-22	8.870	8.990	8.760	8.900	8.896	3,502,934
2025-04-21	8.840	8.990	8.750	8.890	8.886	3,290,800
2025-04-18	8.810	8.940	8.680	8.870	8.866	3,065,900
2025-04-17	8.670	8.940	8.640	8.810	8.806	3,070,100
2025-04-16	8.880	8.930	8.500	8.730	8.726	3,978,100
2025-04-15	8.950	9.000	8.780	8.940	8.936	2,770,040
2025-04-14	8.880	9.060	8.800	8.870	8.866	3,301,100
2025-04-11	8.510	8.820	8.490	8.700	8.696	4,757,600
2025-04-10	8.510	8.820	8.510	8.630	8.626	7,068,300
2025-04-09	7.810	8.380	7.110	8.310	8.307	8,272,660
2025-04-08	7.950	8.380	7.780	8.050	8.047	7,734,580
2025-04-07	9.080	9.360	7.920	7.920	7.917	9,796,580
2025-04-03	9.980	10.240	9.720	9.900	9.896	5,790,000
2025-04-02	9.910	10.350	9.900	10.130	10.126	4,477,740
2025-04-01	10.110	10.230	9.920	9.940	9.936	4,313,900
2025-03-31	10.020	10.080	9.660	9.960	9.956	5,615,300
2025-03-28	10.380	10.550	10.120	10.130	10.126	4,515,640
2025-03-27	10.850	10.850	10.310	10.410	10.406	7,349,880
2025-03-26	10.200	10.980	10.110	10.720	10.716	10,443,380
2025-03-25	10.230	10.480	10.060	10.200	10.196	6,444,800
2025-03-24	10.800	10.810	9.910	10.220	10.216	10,844,200
2025-03-21	11.330	11.390	10.760	10.860	10.856	10,498,780
2025-03-20	10.970	11.410	10.810	11.390	11.385	13,996,300
2025-03-19	11.030	11.260	10.890	10.960	10.956	9,269,967
2025-03-18	10.980	11.130	10.780	11.080	11.075	9,013,625
2025-03-17	10.870	10.990	10.660	10.920	10.916	6,922,600
2025-03-14	10.960	11.070	10.650	10.900	10.896	9,816,100
2025-03-13	11.140	11.330	10.770	10.940	10.936	11,493,040
2025-03-12	11.430	11.480	11.070	11.140	11.135	13,956,200
2025-03-11	10.680	11.590	10.680	11.360	11.355	20,897,961
2025-03-10	10.590	11.320	10.580	10.900	10.896	14,779,580
2025-03-07	10.570	10.860	10.490	10.580	10.576	8,048,887
2025-03-06	10.800	10.870	10.480	10.640	10.636	10,196,900
2025-03-05	10.200	10.590	10.030	10.570	10.566	8,577,860
2025-03-04	9.950	10.390	9.910	10.250	10.246	5,518,500
2025-03-03	10.050	10.300	9.950	10.050	10.046	4,859,600
2025-02-28	10.410	10.450	9.950	10.000	9.996	7,315,165
2025-02-27	10.660	10.850	10.280	10.510	10.506	9,434,218
2025-02-26	10.290	10.730	10.290	10.700	10.696	12,959,370
2025-02-25	10.220	10.350	10.150	10.250	10.246	8,147,240
2025-02-24	9.970	10.400	9.820	10.400	10.396	12,639,700
2025-02-21	9.940	10.000	9.820	9.950	9.946	5,355,854
2025-02-20	9.950	10.020	9.830	10.000	9.996	7,172,263
2025-02-19	9.450	10.000	9.450	9.950	9.946	8,225,200
2025-02-18	9.750	9.850	9.430	9.480	9.476	4,246,700
2025-02-17	9.410	9.740	9.410	9.740	9.736	4,804,260
2025-02-14	9.480	9.630	9.410	9.440	9.436	3,001,500
2025-02-13	9.710	9.720	9.480	9.480	9.476	3,570,800
2025-02-12	9.670	9.740	9.600	9.700	9.696	3,230,240
2025-02-11	9.730	9.760	9.530	9.670	9.666	3,584,880
2025-02-10	9.570	9.720	9.480	9.700	9.696	3,716,215
2025-02-07	9.550	9.730	9.370	9.500	9.496	5,227,000
2025-02-06	9.260	9.560	9.220	9.550	9.546	4,669,880
2025-02-05	9.150	9.330	9.070	9.280	9.276	3,798,260
2025-01-27	9.350	9.420	9.060	9.070	9.066	4,845,980
2025-01-24	9.250	9.320	8.800	9.170	9.166	9,726,260
2025-01-23	9.500	9.660	9.440	9.460	9.456	4,132,900
2025-01-22	9.430	9.510	9.290	9.390	9.386	3,856,800

← NewerPage 7 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.