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
2023-02-02	158.79	162.98	155.00	161.78	55.823	782,155
2023-02-01	149.56	157.99	147.68	156.48	53.994	923,021
2023-01-31	151.56	154.97	149.00	149.03	51.423	1,162,800
2023-01-30	156.01	159.77	152.09	154.56	53.332	882,602
2023-01-20	158.11	160.94	154.43	156.00	53.828	1,067,276
2023-01-19	158.01	163.79	158.01	160.94	55.533	247,119
2023-01-18	155.11	162.00	152.99	161.19	55.619	922,000
2023-01-17	159.02	162.48	155.20	158.34	54.636	784,602
2023-01-16	158.00	163.35	156.89	161.68	55.788	724,265
2023-01-13	154.41	160.32	154.41	160.30	55.312	619,496
2023-01-12	161.40	161.40	153.00	160.29	55.309	646,382
2023-01-11	162.09	164.72	156.72	157.02	54.180	488,626
2023-01-10	165.80	166.76	160.75	161.21	55.626	260,397
2023-01-09	164.10	167.45	162.20	163.69	56.482	417,452
2023-01-06	161.55	164.84	158.00	164.35	56.710	706,212
2023-01-05	161.58	161.58	155.29	159.97	55.198	444,994
2023-01-04	160.60	160.60	156.20	157.58	54.374	526,598
2023-01-03	164.66	164.89	157.58	157.95	54.501	740,194
2022-12-30	158.87	163.98	157.69	161.00	55.554	716,727
2022-12-29	156.00	161.42	152.58	160.11	55.247	878,444
2022-12-28	150.88	155.30	149.76	154.60	53.345	572,886
2022-12-27	151.88	154.00	146.01	152.59	52.652	834,431
2022-12-26	143.50	151.41	140.98	149.56	51.606	500,069
2022-12-23	144.46	146.79	137.26	142.45	49.153	440,653
2022-12-22	149.49	151.00	142.56	143.56	49.536	529,838
2022-12-21	152.09	152.79	146.16	148.01	51.071	331,752
2022-12-20	149.98	154.49	145.29	152.33	52.562	917,407
2022-12-19	142.24	150.55	141.35	146.33	50.492	862,971
2022-12-16	141.45	144.38	138.00	143.40	49.481	594,402
2022-12-15	142.33	148.00	141.59	143.50	49.515	772,504
2022-12-14	145.35	148.47	143.19	143.98	49.681	595,159
2022-12-13	153.00	153.00	144.07	145.79	50.306	1,029,455
2022-12-12	151.78	153.55	147.11	153.18	52.855	542,955
2022-12-09	156.17	157.00	149.51	151.98	52.441	760,977
2022-12-08	152.79	158.10	148.58	156.00	53.828	977,547
2022-12-07	161.83	161.83	151.77	153.10	52.828	1,611,957
2022-12-06	151.00	164.00	150.97	159.65	55.088	1,453,477
2022-12-05	148.02	159.88	144.00	154.63	53.356	2,449,516
2022-12-02	146.10	158.67	146.01	147.91	51.037	1,194,015
2022-12-01	145.00	156.00	144.70	149.74	51.668	1,228,601
2022-11-30	141.90	146.53	135.14	144.70	49.929	1,142,231
2022-11-29	135.20	146.62	135.20	139.15	48.014	1,778,422
2022-11-28	138.56	140.49	135.57	137.37	47.400	870,951
2022-11-25	145.48	145.55	138.67	140.72	48.556	792,072
2022-11-24	144.31	148.79	141.30	142.48	49.163	1,730,498
2022-11-23	155.11	155.11	140.50	149.27	51.506	1,822,979
2022-11-22	151.70	159.86	148.52	155.00	53.483	2,507,305
2022-11-21	146.00	159.00	144.52	153.15	52.845	2,153,175
2022-11-18	143.00	147.99	137.23	147.46	50.882	1,622,247
2022-11-17	142.80	144.99	136.80	140.50	48.480	1,579,493
2022-11-16	145.20	145.20	139.13	140.84	48.597	1,432,455
2022-11-15	138.65	148.00	137.04	145.30	50.136	2,152,849
2022-11-14	136.39	139.90	134.10	138.65	47.842	1,167,207
2022-11-11	134.80	142.00	133.00	137.35	47.393	1,951,809
2022-11-10	134.90	136.38	131.20	131.27	45.295	1,306,750
2022-11-09	129.04	136.99	128.07	135.88	46.886	1,575,335
2022-11-08	130.80	132.02	126.35	129.95	44.840	1,103,686
2022-11-07	132.09	136.88	128.94	129.85	44.805	1,734,970
2022-11-04	130.00	136.88	126.88	132.48	45.713	2,590,336
2022-11-03	126.19	131.64	122.00	131.34	45.319	2,348,342

← NewerPage 16 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.