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
2023-07-28	89.000	92.990	88.010	91.750	45.003	968,467
2023-07-27	90.510	91.600	88.540	88.880	43.596	497,994
2023-07-26	93.720	93.730	90.120	90.510	44.395	905,966
2023-07-25	90.060	95.350	90.000	93.000	45.617	2,114,898
2023-07-24	89.270	89.270	85.700	86.190	42.276	386,080
2023-07-21	89.330	89.330	87.120	87.970	43.149	679,520
2023-07-20	87.680	91.550	86.650	88.680	43.498	1,039,989
2023-07-19	88.260	88.260	85.010	87.680	43.007	1,276,436
2023-07-18	90.470	91.480	87.110	87.620	42.978	1,514,995
2023-07-17	92.080	93.990	90.290	91.200	44.734	1,411,658
2023-07-14	90.930	94.220	89.850	94.060	46.136	2,097,795
2023-07-13	93.410	93.410	89.500	91.000	44.636	1,748,606
2023-07-12	85.340	95.770	85.340	93.400	45.813	3,957,902
2023-07-11	80.640	86.500	80.640	85.330	41.854	1,225,027
2023-07-10	80.960	81.890	80.000	81.000	39.730	794,952
2023-07-07	80.750	81.480	79.120	80.000	39.240	572,576
2023-07-06	81.620	82.310	80.500	81.040	39.750	1,309,975
2023-07-05	82.530	84.380	81.500	81.950	40.196	915,929
2023-07-04	81.090	84.990	80.600	82.330	40.383	1,204,772
2023-07-03	83.580	84.250	81.000	81.030	39.745	1,245,954
2023-06-30	83.700	84.500	81.810	83.750	41.079	1,428,199
2023-06-29	80.340	84.140	78.610	83.880	41.143	1,219,809
2023-06-28	78.990	80.160	77.050	79.250	38.872	632,331
2023-06-27	79.000	79.780	78.090	79.020	38.759	459,427
2023-06-26	80.310	81.080	78.440	78.800	38.651	605,743
2023-06-21	83.000	83.500	80.000	80.320	39.397	720,519
2023-06-20	81.150	84.350	80.300	82.750	40.589	2,151,635
2023-06-19	80.990	82.120	80.570	82.110	40.275	817,365
2023-06-16	80.510	81.500	79.520	80.840	39.652	762,967
2023-06-15	79.990	82.280	79.020	81.160	39.809	1,829,946
2023-06-14	77.420	82.300	75.540	80.100	39.289	2,180,317
2023-06-13	74.220	77.460	74.010	77.450	37.989	1,039,756
2023-06-12	71.810	75.560	71.210	74.740	36.660	1,282,649
2023-06-09	74.990	75.440	70.730	71.820	35.228	1,111,519
2023-06-08	75.020	75.990	73.610	74.220	36.405	726,440
2023-06-07	76.730	77.090	75.020	75.580	37.072	699,553
2023-06-06	78.990	79.930	76.600	76.730	37.636	1,290,705
2023-06-05	77.390	79.300	77.230	79.250	38.872	1,088,587
2023-06-02	73.770	77.550	72.630	77.230	37.881	1,873,869
2023-06-01	74.610	75.670	72.280	73.380	35.993	1,860,202
2023-05-31	75.390	76.370	74.150	75.390	36.979	858,587
2023-05-30	77.990	78.410	74.300	76.280	37.415	1,746,103
2023-05-29	81.420	81.420	77.630	77.960	38.239	764,754
2023-05-26	81.160	81.980	78.000	80.940	39.701	853,905
2023-05-25	80.050	80.840	78.250	80.670	39.569	601,543
2023-05-24	79.580	81.570	78.670	79.730	39.108	604,616
2023-05-23	79.230	82.460	79.220	80.170	39.323	1,140,923
2023-05-22	78.430	80.580	76.230	80.160	39.319	1,306,792
2023-05-19	108.77	112.50	108.03	111.00	38.301	1,332,961
2023-05-18	111.90	113.21	107.50	108.85	37.559	1,706,910
2023-05-17	110.88	113.52	110.03	112.48	38.812	754,624
2023-05-16	111.89	113.30	109.99	110.99	38.298	1,042,412
2023-05-15	108.50	112.00	107.42	112.00	38.646	866,618
2023-05-12	109.34	111.95	107.00	108.08	37.294	1,443,291
2023-05-11	111.00	112.79	107.35	108.55	37.456	972,676
2023-05-10	106.08	111.88	105.00	111.00	38.301	2,110,454
2023-05-09	111.00	111.98	107.11	107.11	36.959	961,810
2023-05-08	111.01	116.09	109.02	111.53	38.484	1,581,098
2023-05-05	110.00	113.49	107.00	110.21	38.028	2,402,849
2023-05-04	117.83	118.39	111.00	112.26	38.736	2,493,791

← NewerPage 14 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.