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
2022-08-02	132.22	136.55	130.16	132.50	45.720	533,946
2022-08-01	136.35	136.87	132.01	135.80	46.858	153,905
2022-07-29	141.36	141.79	135.70	136.97	47.262	424,919
2022-07-28	145.00	145.00	140.28	141.00	48.653	578,212
2022-07-27	136.01	146.00	136.01	144.05	49.705	1,154,269
2022-07-26	132.46	138.76	131.33	138.48	47.783	402,574
2022-07-25	132.14	134.90	130.25	132.47	45.709	300,767
2022-07-22	136.10	137.71	133.01	133.47	46.054	196,297
2022-07-21	136.60	144.56	135.85	136.09	46.958	504,127
2022-07-20	136.30	138.00	134.12	136.20	46.996	382,337
2022-07-19	131.18	137.52	129.08	134.12	46.279	387,798
2022-07-18	137.45	137.87	131.00	131.14	45.250	511,753
2022-07-15	139.50	140.74	137.86	138.43	47.766	301,546
2022-07-14	137.11	142.16	137.11	139.00	47.963	201,936
2022-07-13	146.88	146.88	136.79	137.38	47.404	284,854
2022-07-12	139.10	145.66	139.10	143.50	49.515	428,895
2022-07-11	145.99	145.99	138.15	143.70	49.584	785,911
2022-07-08	145.10	148.80	144.07	146.04	50.392	556,683
2022-07-07	146.46	151.86	143.24	145.10	50.067	576,681
2022-07-06	139.01	145.77	139.01	145.00	50.033	969,298
2022-07-05	139.77	141.68	138.11	141.43	48.801	546,604
2022-07-04	137.98	138.50	136.50	138.25	47.704	281,213
2022-07-01	135.13	138.70	135.13	137.91	47.586	280,456
2022-06-30	135.32	139.88	135.27	137.98	47.611	366,985
2022-06-29	139.97	139.97	135.00	138.00	47.617	626,425
2022-06-28	138.10	140.74	137.04	138.30	47.721	280,527
2022-06-27	138.76	141.85	134.02	139.92	48.280	1,013,301
2022-06-24	132.89	139.39	131.20	138.76	47.880	1,253,525
2022-06-23	129.81	136.50	128.77	136.50	47.100	1,098,590
2022-06-22	133.00	133.00	128.68	129.62	44.726	947,431
2022-06-21	129.74	132.43	127.00	129.58	44.712	1,041,051
2022-06-20	124.98	129.70	123.29	129.70	44.754	1,012,728
2022-06-17	126.88	126.88	122.90	125.00	43.132	505,131
2022-06-16	120.39	125.66	120.20	124.17	42.845	874,092
2022-06-15	122.00	124.99	119.67	120.39	41.541	602,966
2022-06-14	127.58	128.50	119.00	124.00	42.787	1,122,287
2022-06-13	126.80	128.99	125.29	128.50	44.339	617,331
2022-06-10	129.09	129.48	127.41	128.07	44.191	620,558
2022-06-09	130.10	133.43	127.07	128.90	44.477	742,929
2022-06-08	132.33	135.78	127.00	133.60	46.099	1,168,965
2022-06-07	129.48	136.95	129.48	136.07	46.952	640,438
2022-06-06	131.55	137.50	129.61	134.90	46.548	1,330,132
2022-06-02	125.66	131.66	125.01	130.33	44.971	976,658
2022-06-01	126.26	130.74	125.19	125.66	43.360	633,021
2022-05-31	123.23	130.00	121.33	129.50	44.685	1,619,549
2022-05-30	114.00	130.00	113.99	124.00	42.787	1,648,128
2022-05-27	112.52	118.98	112.52	114.50	39.509	707,812
2022-05-26	115.44	116.00	111.21	115.00	39.681	428,354
2022-05-25	112.95	116.65	112.24	115.24	39.764	702,774
2022-05-24	113.10	118.20	111.11	111.25	38.387	1,275,737
2022-05-23	110.00	113.49	108.00	112.50	38.819	597,676
2022-05-20	109.16	110.80	108.21	109.53	37.794	331,999
2022-05-19	108.03	112.00	107.01	109.16	37.666	418,929
2022-05-18	109.00	114.11	108.02	111.80	38.163	639,439
2022-05-17	107.60	110.00	104.18	108.02	36.873	854,805
2022-05-16	112.92	113.60	106.04	106.66	36.409	596,863
2022-05-13	113.97	114.30	111.20	113.17	38.631	329,524
2022-05-12	110.34	115.30	110.27	112.88	38.532	836,384
2022-05-11	107.60	116.21	107.42	110.35	37.668	1,054,648
2022-05-10	100.01	108.40	98.010	107.70	36.764	735,674

← NewerPage 18 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.