Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.430	9.510	9.290	9.390	9.386	3,856,800
2025-01-21	9.490	9.500	9.250	9.450	9.446	3,982,460
2025-01-20	9.210	9.460	9.110	9.400	9.396	4,311,960
2025-01-17	9.060	9.220	8.980	9.130	9.126	3,476,300
2025-01-16	9.120	9.260	8.970	9.100	9.096	3,197,600
2025-01-15	9.260	9.260	9.070	9.090	9.086	3,314,400
2025-01-14	8.770	9.210	8.770	9.210	9.206	4,799,660
2025-01-13	8.530	8.780	8.220	8.700	8.696	3,635,700
2025-01-10	8.940	9.020	8.610	8.620	8.616	3,592,400
2025-01-09	8.740	8.980	8.740	8.940	8.936	3,959,100
2025-01-08	8.930	8.950	8.500	8.820	8.816	4,652,760
2025-01-07	8.570	8.920	8.500	8.920	8.916	5,292,900
2025-01-06	8.460	8.600	8.060	8.470	8.467	4,159,900
2025-01-03	9.070	9.150	8.450	8.500	8.497	5,782,269
2025-01-02	9.120	9.350	8.930	9.030	9.026	4,727,900
2024-12-31	9.340	9.500	9.110	9.120	9.116	3,821,760
2024-12-30	9.570	9.690	9.210	9.380	9.376	3,917,600
2024-12-27	9.540	9.780	9.450	9.640	9.636	4,790,674
2024-12-26	9.300	9.570	9.250	9.450	9.446	4,490,300
2024-12-25	9.700	9.800	9.130	9.290	9.286	6,417,700
2024-12-24	9.610	9.840	9.440	9.730	9.726	6,600,280
2024-12-23	10.590	10.590	9.500	9.540	9.536	8,964,080
2024-12-20	10.260	10.570	10.260	10.430	10.426	5,876,400
2024-12-19	10.200	10.270	9.990	10.220	10.216	3,736,660
2024-12-18	10.360	10.400	9.900	10.230	10.226	5,173,680
2024-12-17	10.780	10.870	10.160	10.210	10.206	7,104,400
2024-12-16	10.990	11.100	10.770	10.870	10.866	4,830,560
2024-12-13	11.210	11.290	10.920	10.930	10.926	7,631,300
2024-12-12	11.360	11.470	11.120	11.270	11.265	9,190,900
2024-12-11	11.250	11.470	11.100	11.390	11.385	10,840,670
2024-12-10	11.350	11.600	11.150	11.340	11.335	16,654,340
2024-12-09	10.900	11.240	10.900	11.070	11.065	10,438,300
2024-12-06	11.260	11.340	10.810	11.020	11.016	14,610,200
2024-12-05	11.120	11.390	11.000	11.340	11.335	18,442,189
2024-12-04	11.200	11.530	10.960	11.040	11.035	27,684,180
2024-12-03	10.840	12.660	10.740	11.610	11.605	37,425,160
2024-12-02	10.290	10.550	10.220	10.550	10.546	8,282,000
2024-11-29	9.940	10.340	9.880	10.220	10.216	6,973,160
2024-11-28	9.900	10.070	9.870	9.940	9.936	4,114,866
2024-11-27	9.710	9.920	9.410	9.900	9.896	3,634,966
2024-11-26	9.940	10.050	9.720	9.740	9.736	3,406,600
2024-11-25	9.600	9.990	9.540	9.980	9.976	4,447,700
2024-11-22	10.020	10.180	9.560	9.590	9.586	5,609,467
2024-11-21	10.120	10.220	9.920	10.020	10.016	4,855,000
2024-11-20	9.820	10.180	9.820	10.150	10.146	4,653,826
2024-11-19	9.740	9.910	9.550	9.910	9.906	4,052,466
2024-11-18	10.140	10.230	9.560	9.670	9.666	5,822,839
2024-11-15	10.500	10.540	10.070	10.100	10.096	6,203,100
2024-11-14	10.700	10.800	10.190	10.300	10.296	5,628,520
2024-11-13	10.700	10.930	10.300	10.700	10.696	8,848,620
2024-11-12	10.780	11.110	10.650	10.770	10.766	11,076,920
2024-11-11	10.340	10.960	10.340	10.690	10.686	10,112,910
2024-11-08	10.760	10.970	10.440	10.500	10.496	13,298,350
2024-11-07	10.640	11.460	10.560	10.800	10.796	18,195,480
2024-11-06	10.040	10.490	10.020	10.430	10.426	12,089,380
2024-11-05	9.790	10.060	9.740	10.040	10.036	6,198,438
2024-11-04	9.410	9.820	9.250	9.780	9.776	6,014,016
2024-11-01	10.060	10.090	9.360	9.370	9.366	9,460,012
2024-10-31	9.900	10.150	9.900	10.110	10.106	8,105,817
2024-10-30	9.850	10.150	9.810	9.940	9.936	6,825,140

← NewerPage 8 of 21 · 1,218 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.