Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	26.700	27.090	26.110	26.180	26.180	2,691,100
2026-10-20	25.680	26.560	25.100	26.320	26.320	2,742,900
2026-10-19	25.950	26.050	24.700	25.410	25.410	2,352,800
2026-10-16	26.230	26.610	25.450	25.910	25.910	2,118,695
2026-10-15	26.910	26.910	25.600	25.790	25.790	3,046,700
2026-10-14	27.520	28.350	26.950	27.420	27.420	3,293,660
2026-10-13	26.820	27.960	26.010	27.520	27.520	2,884,360
2026-10-12	27.700	28.030	26.900	27.160	27.160	2,191,000
2026-10-09	27.630	27.790	26.200	27.700	27.700	3,612,702
2026-10-08	28.470	29.480	27.270	27.630	27.630	3,413,540
2026-09-30	29.610	30.190	28.300	28.500	28.500	5,633,700
2026-09-29	28.460	30.380	28.160	29.770	29.770	7,227,263
2026-09-28	29.120	29.680	28.410	28.670	28.670	4,115,500
2026-09-24	29.220	29.440	28.430	29.120	29.120	3,314,200
2026-09-23	29.600	29.600	28.840	29.140	29.140	2,460,900
2026-09-22	30.000	30.490	28.700	29.510	29.510	4,792,400
2026-09-21	29.230	30.960	28.890	29.780	29.780	5,536,600
2026-09-18	27.490	29.170	27.490	28.880	28.880	6,190,900
2026-09-17	27.180	27.840	26.900	27.400	27.400	3,321,800
2026-09-16	26.880	27.550	26.390	27.300	27.300	3,843,300
2026-09-15	28.440	28.870	26.930	27.020	27.020	6,524,700
2026-09-14	26.430	28.980	26.120	28.460	28.460	8,003,400
2026-09-11	26.800	28.470	25.710	26.600	26.600	7,922,301
2026-09-10	26.280	26.820	26.040	26.820	26.820	3,636,180
2026-09-09	26.250	26.890	26.100	26.660	26.660	2,946,500
2026-09-08	27.290	27.290	26.280	26.390	26.390	3,686,200
2026-09-07	26.870	27.520	26.700	27.270	27.270	3,132,200
2026-09-04	27.980	28.110	26.420	26.670	26.670	4,434,700
2026-09-03	27.290	28.460	27.290	27.590	27.590	3,931,700
2026-09-02	27.240	27.490	26.700	27.260	27.260	4,389,000
2026-09-01	27.670	27.990	27.060	27.580	27.580	4,079,300
2026-08-31	27.500	27.970	27.100	27.650	27.650	4,365,417
2026-08-28	27.820	28.470	27.320	27.670	27.670	6,676,867
2026-08-27	26.670	29.700	26.230	28.090	28.090	13,717,967
2026-08-26	31.280	31.920	26.010	26.070	26.070	16,189,150
2026-08-25	31.340	32.180	29.680	31.500	31.500	5,426,279
2026-08-24	31.560	31.930	30.170	31.610	31.610	5,821,200
2026-08-21	30.680	31.750	29.260	31.240	31.240	4,951,500
2026-08-20	30.580	31.400	30.260	30.680	30.680	4,246,960
2026-08-19	33.000	33.330	29.870	30.120	30.120	6,033,800
2026-08-18	33.870	34.290	33.350	33.680	33.680	4,681,300
2026-08-17	33.600	34.000	32.700	33.860	33.860	5,727,700
2026-08-14	34.170	35.110	32.620	33.350	33.350	6,227,000
2026-08-13	35.300	35.700	34.160	34.230	34.230	7,693,900
2026-08-12	31.880	36.000	31.610	35.690	35.690	12,819,301
2026-08-11	29.800	31.850	29.520	31.650	31.650	5,234,164
2026-08-10	31.570	32.390	29.670	30.230	30.230	6,093,071
2026-08-07	31.520	31.820	30.620	31.600	31.600	5,499,080
2026-08-06	30.000	31.440	29.680	31.420	31.420	8,675,900
2026-08-05	28.340	30.250	28.130	30.250	30.250	7,681,300
2026-08-04	26.890	28.460	26.390	28.460	28.460	6,445,600
2026-08-03	26.850	27.090	25.920	26.780	26.780	5,639,640
2026-07-31	26.460	27.600	26.460	26.950	26.950	7,035,900
2026-07-30	28.130	28.350	24.880	24.980	24.980	8,427,700
2026-07-29	28.890	29.010	26.810	28.130	28.130	7,743,000
2026-07-28	29.570	30.800	28.400	28.700	28.700	8,195,940
2026-07-27	27.970	30.940	27.000	30.250	30.250	12,577,800
2026-07-24	27.000	31.980	26.260	27.920	27.920	12,276,980
2026-07-23	25.130	27.140	25.020	27.010	27.010	8,887,700
2026-07-22	24.440	25.700	24.030	25.220	25.220	9,221,500

Page 1 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.