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
2022-11-02	122.30	130.48	122.18	126.19	43.542	2,682,770
2022-11-01	117.98	123.90	116.32	122.30	42.200	2,667,102
2022-10-31	102.38	118.73	102.38	116.42	40.171	4,482,461
2022-10-28	116.26	116.98	110.19	112.38	38.777	2,521,782
2022-10-27	123.13	125.80	115.57	117.00	40.371	2,994,252
2022-10-26	123.60	125.00	120.00	122.79	42.369	3,286,269
2022-10-25	114.19	123.00	113.53	122.30	42.200	3,424,385
2022-10-24	114.04	120.48	113.95	114.91	39.650	2,726,468
2022-10-21	118.00	118.03	113.20	114.12	39.378	1,489,242
2022-10-20	119.73	120.00	115.18	116.75	40.285	1,134,424
2022-10-19	116.99	123.90	116.01	119.29	41.162	2,124,939
2022-10-18	117.99	118.20	110.70	117.50	40.544	2,922,324
2022-10-17	105.00	115.55	101.39	115.20	39.750	4,169,442
2022-10-14	102.46	104.70	99.010	103.50	35.713	1,722,408
2022-10-13	101.80	103.99	99.700	102.33	35.309	1,349,362
2022-10-12	96.500	102.50	92.010	101.80	35.127	1,228,576
2022-10-11	98.870	99.860	95.020	95.490	32.949	511,838
2022-10-10	100.35	102.90	97.560	98.150	33.867	616,606
2022-09-30	104.80	105.91	97.200	99.500	34.333	723,205
2022-09-29	107.40	107.40	103.82	105.04	36.245	471,915
2022-09-28	111.04	112.90	106.00	106.00	36.576	716,828
2022-09-27	106.64	112.48	106.64	111.38	38.432	1,055,295
2022-09-26	108.40	109.92	105.75	106.33	36.690	408,441
2022-09-23	109.78	112.06	108.96	109.26	37.701	412,886
2022-09-22	113.00	114.78	110.51	110.89	38.263	394,513
2022-09-21	107.60	113.50	106.66	112.73	38.898	544,014
2022-09-20	113.00	113.00	108.71	109.21	37.683	338,236
2022-09-19	112.00	113.83	109.79	110.04	37.970	468,458
2022-09-16	114.50	114.80	110.10	110.50	38.129	527,934
2022-09-15	116.98	117.00	112.50	113.49	39.160	516,066
2022-09-14	112.50	117.20	112.50	116.30	40.130	684,084
2022-09-13	110.80	117.10	109.11	115.77	39.947	585,994
2022-09-09	112.01	113.46	111.00	111.40	38.439	275,107
2022-09-08	113.80	116.00	112.50	113.37	39.119	230,589
2022-09-07	114.96	115.50	111.30	115.00	39.681	786,084
2022-09-06	107.15	113.18	106.50	112.91	38.960	787,215
2022-09-05	108.00	109.49	104.45	107.15	36.973	627,739
2022-09-02	105.19	107.20	103.06	106.00	36.576	797,367
2022-09-01	111.70	111.70	105.55	105.92	36.548	333,088
2022-08-31	114.00	115.48	107.53	108.70	37.507	740,004
2022-08-30	112.99	112.99	108.35	112.00	38.646	541,937
2022-08-29	110.00	112.80	108.00	111.24	38.384	859,393
2022-08-26	116.49	116.49	111.16	111.74	38.556	222,313
2022-08-25	114.40	114.80	110.36	114.70	39.578	564,811
2022-08-24	118.99	118.99	112.64	113.00	38.991	727,360
2022-08-23	119.99	120.59	117.00	118.56	40.910	320,482
2022-08-22	118.49	121.43	117.38	120.00	41.407	468,990
2022-08-19	125.15	128.00	119.41	119.65	41.286	666,855
2022-08-18	127.36	128.27	123.02	126.80	43.753	595,011
2022-08-17	128.50	128.80	124.80	127.45	43.977	298,215
2022-08-16	128.14	132.50	125.03	128.70	44.408	676,524
2022-08-15	126.20	127.65	121.80	126.77	43.743	736,541
2022-08-12	132.01	133.46	126.00	126.39	43.611	797,315
2022-08-11	139.00	139.87	133.18	133.27	45.985	651,905
2022-08-10	134.88	137.43	134.88	136.07	46.952	197,192
2022-08-09	142.88	142.90	135.60	136.02	46.934	317,184
2022-08-08	139.10	143.66	138.25	140.50	48.480	360,624
2022-08-05	136.38	139.78	135.99	139.00	47.963	214,048
2022-08-04	137.41	139.70	134.77	137.76	47.535	377,173
2022-08-03	132.75	141.70	131.11	137.46	47.431	635,518

← NewerPage 17 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.