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
2024-01-23	61.000	62.940	59.960	62.720	30.764	990,507
2024-01-22	65.010	66.060	60.030	61.100	29.970	1,569,656
2024-01-19	66.960	67.940	65.460	66.050	32.398	651,000
2024-01-18	66.190	67.050	65.000	66.950	32.839	1,140,071
2024-01-17	69.360	69.500	66.500	66.500	32.618	955,507
2024-01-16	71.910	71.920	68.700	69.500	34.090	1,043,611
2024-01-15	72.900	72.900	72.900	72.900	35.757	0
2024-01-12	72.140	74.010	71.920	72.900	35.757	746,897
2024-01-11	70.000	72.790	69.290	72.790	35.704	871,802
2024-01-10	71.080	71.500	69.000	70.300	34.482	788,588
2024-01-09	71.570	73.500	70.120	71.280	34.963	1,103,971
2024-01-08	73.020	73.400	71.430	71.680	35.159	951,213
2024-01-05	72.110	73.790	72.110	73.050	35.831	934,635
2024-01-04	74.080	74.120	72.650	72.900	35.757	778,059
2024-01-03	76.180	76.300	73.050	74.080	36.336	1,341,480
2024-01-02	78.710	78.810	76.180	76.180	37.366	753,786
2023-12-29	77.130	80.000	76.990	78.710	38.607	836,739
2023-12-28	75.760	79.480	74.500	77.220	37.876	1,221,109
2023-12-27	75.040	75.890	74.610	75.140	36.856	816,032
2023-12-26	76.500	77.800	74.570	75.020	36.797	533,557
2023-12-25	77.350	79.160	76.000	77.030	37.783	666,605
2023-12-22	78.280	79.250	77.000	78.000	38.259	862,298
2023-12-21	77.820	79.700	75.580	78.280	38.396	1,678,553
2023-12-20	81.360	81.950	78.270	78.500	38.504	1,022,314
2023-12-19	80.230	81.670	79.750	81.050	39.755	449,610
2023-12-18	81.010	82.190	79.980	80.230	39.353	1,121,772
2023-12-15	82.640	83.790	81.560	81.960	40.201	781,285
2023-12-14	83.490	85.000	82.310	82.680	40.555	865,953
2023-12-13	85.940	86.130	83.210	83.350	40.883	1,112,327
2023-12-12	85.700	86.680	85.020	85.960	42.163	601,808
2023-12-11	85.230	88.000	84.410	86.130	42.247	905,543
2023-12-08	85.490	86.480	85.000	85.050	41.717	595,763
2023-12-07	86.900	87.210	85.780	85.880	42.124	478,006
2023-12-06	87.800	88.200	86.790	87.300	42.821	555,324
2023-12-05	88.790	90.010	87.160	87.300	42.821	988,594
2023-12-04	90.400	90.400	88.230	89.020	43.664	1,205,766
2023-12-01	87.020	90.890	86.320	90.000	44.145	1,960,511
2023-11-30	89.680	90.210	86.500	87.380	42.860	1,158,418
2023-11-29	89.900	90.940	89.120	89.830	44.062	872,301
2023-11-28	89.080	90.580	87.310	89.990	44.140	1,182,599
2023-11-27	87.330	90.100	86.800	89.230	43.767	1,294,062
2023-11-24	90.470	90.500	87.640	88.190	43.257	1,141,594
2023-11-23	90.880	91.320	85.570	90.520	44.400	2,150,606
2023-11-22	95.980	95.980	90.330	90.720	44.498	2,075,900
2023-11-21	96.140	97.050	94.000	95.200	46.696	1,200,260
2023-11-20	98.510	99.260	96.000	96.980	47.569	1,393,605
2023-11-17	98.210	99.330	97.400	98.700	48.412	1,425,084
2023-11-16	103.76	103.76	99.100	99.700	48.903	1,478,845
2023-11-15	104.60	104.60	101.10	102.80	50.423	1,352,445
2023-11-14	101.60	103.50	100.99	102.58	50.315	1,047,767
2023-11-13	102.57	103.75	100.20	102.91	50.477	1,089,718
2023-11-10	101.00	103.00	98.370	102.60	50.325	1,470,131
2023-11-09	100.86	101.19	99.010	99.390	48.751	1,188,596
2023-11-08	99.500	101.50	98.960	99.610	48.859	1,483,525
2023-11-07	102.27	103.99	99.260	99.640	48.873	2,217,330
2023-11-06	96.000	103.88	96.000	101.82	49.943	3,273,799
2023-11-03	97.160	97.520	94.290	95.510	46.848	2,242,514
2023-11-02	98.680	103.00	96.000	96.500	47.333	4,315,547
2023-11-01	90.960	98.830	90.960	97.200	47.677	5,389,098
2023-10-31	88.080	92.480	88.060	90.900	44.586	2,253,707

← NewerPage 12 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.