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
2024-04-26	57.290	59.880	56.110	59.350	29.111	1,270,795
2024-04-25	58.680	58.730	57.140	57.300	28.106	1,160,418
2024-04-24	59.300	60.000	58.650	58.900	28.890	1,388,973
2024-04-23	59.700	61.000	59.150	59.220	29.047	798,445
2024-04-22	59.820	61.290	58.030	59.810	29.337	760,760
2024-04-19	61.580	63.290	59.770	60.610	29.729	1,733,504
2024-04-18	61.500	66.500	61.500	63.000	30.902	3,772,572
2024-04-17	57.000	60.780	57.000	59.800	29.332	1,809,138
2024-04-16	58.430	59.000	54.410	55.500	27.223	1,537,455
2024-04-15	63.600	64.470	57.490	59.600	29.234	2,277,998
2024-04-12	66.760	68.000	64.080	64.200	31.490	2,527,539
2024-04-11	61.110	67.460	60.110	66.000	32.373	3,925,970
2024-04-10	60.270	62.430	60.150	61.570	30.200	1,614,906
2024-04-09	58.090	60.750	58.060	59.970	29.415	1,568,876
2024-04-08	61.090	61.100	57.950	58.090	28.493	1,357,305
2024-04-03	61.330	62.180	60.300	61.090	29.965	1,316,279
2024-04-02	64.970	64.970	61.500	61.990	30.406	1,347,376
2024-04-01	62.400	66.000	62.400	64.770	31.770	1,753,749
2024-03-29	60.270	61.920	60.010	61.920	30.372	485,184
2024-03-28	59.450	60.980	58.500	60.270	29.562	1,191,656
2024-03-27	61.980	61.980	59.380	59.450	29.160	1,264,495
2024-03-26	61.000	62.300	59.610	61.970	30.396	1,075,028
2024-03-25	62.660	62.660	59.970	60.310	29.582	1,654,294
2024-03-22	65.580	65.840	62.600	62.800	30.803	1,801,708
2024-03-21	67.360	67.460	64.500	65.900	32.324	1,135,041
2024-03-20	67.900	68.730	66.600	67.110	32.917	661,364
2024-03-19	68.770	68.950	67.300	68.030	33.369	830,546
2024-03-18	68.090	68.090	66.870	67.710	33.212	1,071,077
2024-03-15	68.300	68.990	66.380	67.670	33.192	1,321,428
2024-03-14	70.790	72.330	66.900	68.510	33.604	2,281,979
2024-03-13	66.500	75.500	66.500	70.490	34.575	3,004,842
2024-03-12	65.280	67.310	63.810	66.490	32.613	2,069,634
2024-03-11	61.990	65.580	60.940	65.240	32.000	2,227,155
2024-03-08	60.240	62.800	59.800	62.040	30.431	1,497,959
2024-03-07	61.000	64.000	60.510	60.810	29.827	2,042,637
2024-03-06	59.640	61.490	58.500	60.310	29.582	1,317,223
2024-03-05	61.110	62.320	59.710	59.990	29.425	2,090,238
2024-03-04	65.000	65.000	61.930	62.800	30.803	1,803,086
2024-03-01	62.830	64.650	61.120	64.140	31.461	2,819,712
2024-02-29	59.780	63.800	59.600	62.810	30.808	2,234,235
2024-02-28	65.010	65.700	59.900	61.000	29.920	3,497,296
2024-02-27	61.330	64.950	60.990	64.790	31.779	3,618,769
2024-02-26	60.660	62.870	59.290	61.020	29.930	3,643,814
2024-02-23	55.590	57.480	55.420	57.220	28.066	2,173,802
2024-02-22	54.880	56.930	54.880	55.440	27.193	1,663,936
2024-02-21	54.580	58.470	54.100	54.990	26.973	1,824,252
2024-02-20	56.430	56.860	53.650	55.450	27.198	2,263,184
2024-02-19	58.500	59.770	55.680	56.420	27.674	1,844,554
2024-02-08	53.970	61.540	53.790	59.100	28.989	2,911,466
2024-02-07	52.000	56.240	51.480	55.630	27.287	2,979,062
2024-02-06	46.010	53.440	44.500	52.900	25.947	2,784,374
2024-02-05	50.600	51.700	44.670	48.000	23.544	3,531,663
2024-02-02	53.810	54.700	48.890	51.670	25.344	1,894,624
2024-02-01	55.410	55.900	53.450	54.180	26.575	1,087,674
2024-01-31	58.330	58.740	54.620	55.290	27.120	1,465,856
2024-01-30	59.590	60.380	58.110	58.390	28.640	1,151,253
2024-01-29	62.000	64.790	60.000	60.010	29.435	1,361,220
2024-01-26	63.300	65.500	62.340	62.790	30.798	1,231,125
2024-01-25	61.850	65.780	61.050	64.030	31.407	1,825,351
2024-01-24	62.630	63.020	59.800	61.850	30.337	1,353,499

← NewerPage 11 of 21 · 1,217 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.