Zhuzhou Huarui Precision Cutting Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	42.210	43.820	42.210	42.960	21.432	639,138
2024-07-24	43.700	43.990	43.060	43.070	21.487	711,930
2024-07-23	44.320	45.240	43.700	43.720	21.811	773,792
2024-07-22	45.810	46.200	44.630	44.860	22.380	786,206
2024-07-19	44.740	45.900	44.240	45.830	22.863	1,034,723
2024-07-18	43.040	44.910	43.010	44.800	22.350	942,144
2024-07-17	43.750	44.480	42.820	43.910	21.906	1,059,615
2024-07-16	43.030	44.130	43.000	43.550	21.726	469,804
2024-07-15	44.930	44.930	43.320	43.910	21.906	1,027,645
2024-07-12	44.710	45.650	44.510	44.930	22.414	1,075,167
2024-07-11	44.910	45.390	44.000	44.710	22.305	1,153,034
2024-07-10	42.240	44.640	42.000	43.660	21.781	1,671,015
2024-07-09	42.000	42.720	40.800	42.270	21.087	1,234,558
2024-07-08	42.300	42.800	41.750	42.130	21.018	1,109,422
2024-07-05	43.130	43.130	43.130	43.130	21.516	0
2024-07-04	43.900	44.260	43.000	43.130	21.516	1,216,813
2024-07-03	43.990	44.300	43.000	43.870	21.886	1,221,150
2024-07-02	45.450	45.900	43.190	43.900	21.901	2,900,149
2024-07-01	45.640	46.280	44.270	45.860	22.878	1,262,569
2024-06-28	46.180	47.240	44.880	45.380	22.639	2,258,127
2024-06-27	49.210	49.570	47.270	47.660	23.377	1,414,390
2024-06-26	48.380	49.750	48.110	49.570	24.314	1,130,034
2024-06-25	48.100	50.000	47.930	48.430	23.755	1,331,065
2024-06-24	50.110	51.700	49.290	49.300	24.182	1,402,203
2024-06-21	51.560	52.250	50.530	51.010	25.020	825,420
2024-06-20	53.190	53.590	52.010	52.030	25.521	1,368,726
2024-06-19	55.220	55.220	52.850	53.200	26.095	1,254,558
2024-06-18	51.710	55.770	51.710	54.320	26.644	2,767,051
2024-06-17	50.000	52.300	49.250	51.790	25.403	1,720,254
2024-06-14	50.580	50.680	49.240	50.300	24.672	1,990,109
2024-06-13	53.100	53.530	50.750	51.150	25.089	2,661,397
2024-06-12	52.930	53.950	52.580	53.080	26.036	1,090,204
2024-06-11	53.460	53.540	51.500	53.190	26.090	1,194,847
2024-06-07	54.990	55.470	53.200	53.650	26.315	1,070,073
2024-06-06	55.500	55.500	53.220	54.400	26.683	1,030,127
2024-06-05	55.710	55.800	54.400	54.530	26.747	1,112,278
2024-06-04	56.550	56.550	55.000	55.710	27.326	1,338,876
2024-06-03	57.700	58.300	55.700	56.550	27.738	2,279,080
2024-05-31	59.190	59.190	57.800	58.050	28.473	813,564
2024-05-30	58.150	59.190	57.150	58.710	28.797	797,902
2024-05-29	59.200	59.500	58.030	58.500	28.694	1,077,370
2024-05-28	60.810	61.100	58.870	58.950	28.915	1,604,989
2024-05-27	61.310	61.550	59.100	61.360	30.097	1,739,425
2024-05-24	62.630	63.690	61.450	62.070	30.445	1,285,191
2024-05-23	65.310	65.690	62.640	63.410	31.103	1,012,387
2024-05-22	68.010	68.420	64.900	65.300	32.030	1,603,501
2024-05-21	67.510	68.930	67.000	68.500	33.599	771,385
2024-05-20	68.500	72.590	68.370	68.850	33.771	1,590,414
2024-05-17	70.650	71.000	68.900	69.630	34.154	1,605,093
2024-05-16	66.970	71.200	66.440	69.710	34.193	1,824,893
2024-05-15	65.010	68.890	65.010	66.450	32.594	1,478,257
2024-05-14	64.990	68.110	64.300	65.940	32.344	2,045,144
2024-05-13	66.000	66.000	64.000	64.810	31.789	1,941,738
2024-05-10	72.140	73.000	66.330	66.560	32.648	4,135,425
2024-05-09	66.490	74.000	64.260	71.060	34.855	3,434,686
2024-05-08	63.180	66.800	63.180	65.490	32.123	2,553,689
2024-05-07	61.530	64.270	61.000	63.560	31.176	1,339,563
2024-05-06	59.370	62.800	59.370	61.270	30.053	1,607,850
2024-04-30	59.510	60.560	57.880	59.360	29.116	2,047,862
2024-04-29	59.090	62.090	59.080	60.280	29.567	1,854,426

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.8400 CNY
2026-01-08	0.6000 CNY
2025-06-25	0.6000 CNY
2024-06-28	0.8000 CNY
2023-05-22	1.6800 CNY
2022-05-19	1.2000 CNY
2021-05-19	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.