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
2023-04-28	124.47	128.00	113.40	115.75	39.940	4,538,718
2023-04-27	128.53	130.60	125.04	128.29	44.267	2,521,692
2023-04-26	133.66	134.48	127.00	127.60	44.029	1,514,010
2023-04-25	139.40	141.00	128.01	132.70	45.789	1,435,120
2023-04-24	148.34	148.34	135.38	136.89	47.234	1,669,394
2023-04-21	151.44	153.00	145.02	146.20	50.447	1,003,982
2023-04-20	152.56	152.67	148.00	152.21	52.521	837,477
2023-04-19	155.40	157.63	150.11	153.00	52.793	725,521
2023-04-18	154.28	157.00	150.08	155.58	53.684	1,224,485
2023-04-17	150.98	156.49	148.90	154.00	53.138	1,451,235
2023-04-14	149.00	152.00	146.50	150.98	52.096	1,170,798
2023-04-13	148.63	151.54	148.20	150.00	51.758	667,617
2023-04-12	148.35	153.98	147.10	150.99	52.100	1,238,770
2023-04-11	153.50	156.00	147.40	148.18	51.130	1,041,246
2023-04-10	153.14	158.50	151.28	155.96	53.815	722,382
2023-04-07	151.33	153.88	148.32	152.63	52.666	821,303
2023-04-06	148.00	150.79	146.01	150.60	51.965	716,200
2023-04-04	152.39	152.87	146.62	148.30	51.172	893,218
2023-04-03	150.16	153.70	147.99	152.39	52.583	1,582,242
2023-03-31	141.68	154.53	141.00	150.00	51.758	2,609,963
2023-03-30	137.99	141.88	133.21	140.30	48.411	1,057,732
2023-03-29	137.50	139.90	135.13	137.19	47.338	641,223
2023-03-28	143.97	146.62	136.99	137.50	47.445	1,014,991
2023-03-27	134.00	143.80	133.00	143.18	49.405	1,550,354
2023-03-24	136.99	137.46	132.08	134.78	46.506	1,897,152
2023-03-23	138.00	145.00	136.02	137.21	47.345	1,510,094
2023-03-22	147.80	147.80	137.02	138.64	47.838	1,059,817
2023-03-21	139.29	147.86	139.29	144.90	49.998	1,164,128
2023-03-20	136.96	141.99	133.00	140.94	48.632	1,274,308
2023-03-17	141.88	142.43	135.14	136.23	47.007	924,236
2023-03-16	148.50	149.37	141.00	141.01	48.656	707,062
2023-03-15	142.67	152.30	141.14	148.50	51.241	959,242
2023-03-14	145.06	146.00	142.00	143.28	49.439	381,108
2023-03-13	146.00	146.00	143.54	145.13	50.078	703,907
2023-03-10	153.93	153.93	144.51	145.38	50.164	890,968
2023-03-09	152.06	156.00	148.50	152.58	52.648	641,338
2023-03-08	151.03	153.85	149.01	153.63	53.011	491,027
2023-03-07	154.11	156.26	151.20	151.21	52.176	623,231
2023-03-06	152.01	159.30	150.00	155.80	53.759	724,188
2023-03-03	151.13	155.29	151.02	154.00	53.138	505,757
2023-03-02	160.39	160.39	151.26	151.83	52.390	776,521
2023-03-01	161.45	161.85	156.00	159.66	55.091	421,055
2023-02-28	157.80	160.78	152.01	158.99	54.860	562,476
2023-02-27	155.22	156.99	151.00	155.41	53.625	694,454
2023-02-24	161.02	161.10	156.00	156.81	54.108	434,679
2023-02-23	163.34	164.00	159.56	160.90	55.519	236,088
2023-02-22	167.98	168.97	161.61	161.99	55.895	382,494
2023-02-21	163.50	169.91	158.80	169.11	58.352	781,749
2023-02-20	163.07	167.75	159.50	163.51	56.420	610,597
2023-02-17	159.18	173.59	159.18	166.05	57.296	952,598
2023-02-16	163.93	167.85	161.13	162.43	56.047	524,817
2023-02-15	174.45	174.45	159.71	165.59	57.138	1,565,797
2023-02-14	175.50	175.50	167.03	170.20	58.728	1,278,278
2023-02-13	154.28	178.01	153.68	175.48	60.550	2,172,111
2023-02-10	163.35	163.36	155.00	156.39	53.963	565,829
2023-02-09	166.58	167.97	161.00	163.48	56.410	497,374
2023-02-08	170.13	170.13	166.58	166.62	57.493	537,143
2023-02-07	166.00	171.00	163.26	170.77	58.925	759,418
2023-02-06	161.83	167.00	159.44	165.18	56.996	653,511
2023-02-03	161.00	164.00	159.01	162.90	56.209	594,671

← NewerPage 15 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.