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
2023-10-30	85.660	88.500	85.000	87.540	42.938	664,196
2023-10-27	83.200	86.470	82.500	85.790	42.080	842,194
2023-10-26	83.660	84.970	81.180	83.580	40.996	719,590
2023-10-25	82.120	88.880	82.120	84.730	41.560	768,067
2023-10-24	80.500	82.900	79.110	82.840	40.633	352,225
2023-10-23	80.660	82.410	80.000	80.970	39.716	467,309
2023-10-20	83.960	83.960	81.500	82.340	40.388	477,546
2023-10-19	84.190	86.490	82.860	83.680	41.045	489,317
2023-10-18	86.550	87.020	83.580	84.020	41.212	599,544
2023-10-17	86.690	88.070	82.000	87.320	42.830	1,295,820
2023-10-16	88.020	88.290	86.000	86.740	42.546	649,304
2023-10-13	90.100	90.700	87.530	88.250	43.287	466,819
2023-10-12	90.150	91.180	90.000	90.100	44.194	238,988
2023-10-11	90.150	92.480	89.770	91.210	44.738	315,904
2023-10-10	90.020	91.300	89.520	90.750	44.513	260,276
2023-10-09	91.320	91.980	89.200	90.900	44.586	940,166
2023-09-28	92.950	92.950	89.010	91.750	45.003	1,273,184
2023-09-27	91.000	93.990	87.450	92.800	45.518	2,617,417
2023-09-26	93.880	94.980	90.880	92.000	45.126	1,096,245
2023-09-25	92.770	94.450	92.010	93.560	45.891	482,128
2023-09-22	90.520	93.000	89.640	92.880	45.558	546,271
2023-09-21	91.360	93.280	90.280	90.890	44.582	529,366
2023-09-20	92.020	92.390	90.580	91.180	44.724	513,588
2023-09-19	94.550	94.550	91.890	92.510	45.376	441,539
2023-09-18	95.720	95.950	92.500	94.500	46.352	1,232,142
2023-09-15	96.720	97.960	95.000	95.770	46.975	615,418
2023-09-14	97.290	97.500	94.830	96.690	47.426	799,627
2023-09-13	97.870	98.600	94.600	97.500	47.824	901,051
2023-09-12	99.210	99.670	96.680	97.500	47.824	817,876
2023-09-11	95.800	99.380	94.000	98.500	48.314	1,504,441
2023-09-08	93.110	96.000	93.110	95.460	46.823	560,058
2023-09-07	94.430	94.910	92.180	93.350	45.788	465,897
2023-09-06	93.990	95.390	93.040	94.800	46.499	505,768
2023-09-05	97.000	97.000	94.000	95.470	46.828	936,139
2023-09-04	92.000	97.750	91.850	97.550	47.848	2,670,696
2023-09-01	85.710	91.200	84.700	90.020	44.155	1,188,191
2023-08-31	91.030	91.370	85.120	85.710	42.041	1,260,407
2023-08-30	88.230	91.880	87.820	91.000	44.636	552,218
2023-08-29	85.180	91.180	83.020	88.640	43.478	927,958
2023-08-28	90.980	90.980	85.600	85.600	41.987	924,198
2023-08-25	88.500	88.780	84.010	85.870	42.119	1,160,719
2023-08-24	88.390	90.330	86.430	89.300	43.802	1,038,976
2023-08-23	87.280	88.160	84.760	87.900	43.115	766,040
2023-08-22	89.380	90.090	85.600	87.900	43.115	1,008,514
2023-08-21	90.180	91.350	87.900	89.320	43.811	871,002
2023-08-18	93.200	93.200	89.880	91.180	44.724	1,083,635
2023-08-17	94.970	94.970	92.670	92.810	45.523	534,492
2023-08-16	93.020	95.650	93.020	94.000	46.107	699,241
2023-08-15	96.700	96.700	93.130	94.140	46.176	1,027,034
2023-08-14	94.430	97.600	92.660	96.700	47.431	1,107,786
2023-08-11	93.000	96.780	90.880	94.280	46.244	1,790,489
2023-08-10	91.060	92.160	89.880	92.160	45.204	364,209
2023-08-09	91.000	91.570	89.390	90.150	44.219	663,957
2023-08-08	94.260	94.260	90.150	91.350	44.807	946,529
2023-08-07	93.100	94.780	92.010	93.060	45.646	672,826
2023-08-04	95.500	96.360	92.140	92.650	45.445	981,121
2023-08-03	96.950	97.790	93.990	94.690	46.445	1,053,733
2023-08-02	94.800	98.360	94.170	96.950	47.554	1,066,359
2023-08-01	96.990	96.990	93.180	95.010	46.602	903,669
2023-07-31	93.340	98.000	92.030	95.000	46.598	1,592,613

← NewerPage 13 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.