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
2022-05-09	102.19	103.05	100.72	100.96	34.463	192,604
2022-05-06	100.000	103.00	99.230	101.28	34.572	247,014
2022-05-05	95.000	103.66	93.550	102.09	34.849	693,680
2022-04-29	91.080	99.670	91.080	97.000	33.111	793,756
2022-04-28	93.650	94.440	90.740	93.080	31.773	457,778
2022-04-27	89.720	94.950	84.580	92.500	31.575	377,848
2022-04-26	96.660	96.660	89.560	89.720	30.626	464,666
2022-04-25	94.010	97.020	92.870	92.870	31.701	501,353
2022-04-22	107.50	107.50	98.230	98.600	33.657	452,137
2022-04-21	108.98	109.48	104.21	104.21	35.572	434,921
2022-04-20	113.00	114.59	109.65	110.15	37.600	221,309
2022-04-19	113.89	113.89	111.34	112.61	38.439	223,633
2022-04-18	111.33	114.00	108.68	111.72	38.136	265,001
2022-04-15	111.31	112.33	108.00	110.66	37.774	286,572
2022-04-14	114.00	115.17	111.49	112.74	38.484	284,459
2022-04-13	109.11	115.48	106.30	113.20	38.641	474,089
2022-04-12	111.46	112.14	108.68	110.33	37.661	486,036
2022-04-11	114.66	114.66	108.65	112.33	38.344	405,157
2022-04-08	116.50	116.50	111.33	113.55	38.760	539,827
2022-04-07	115.00	117.81	113.70	115.74	39.508	362,589
2022-04-06	111.89	115.69	110.20	115.61	39.464	680,190
2022-04-01	114.99	114.99	110.75	111.89	38.194	821,564
2022-03-31	120.00	120.00	113.33	115.00	39.255	1,672,959
2022-03-30	119.01	123.70	119.01	120.50	41.133	890,592
2022-03-29	120.70	122.58	119.00	120.10	40.996	736,275
2022-03-28	121.30	123.80	118.00	119.29	40.720	744,979
2022-03-25	126.00	129.85	123.51	123.53	42.167	540,098
2022-03-24	127.73	129.86	125.17	125.93	42.986	491,793
2022-03-23	121.69	127.70	121.03	126.15	43.061	625,604
2022-03-22	125.00	127.41	121.36	122.49	41.812	646,000
2022-03-21	133.33	133.80	127.01	127.53	43.532	557,687
2022-03-18	130.58	133.93	127.47	131.35	44.836	659,155
2022-03-17	127.56	133.00	127.52	128.30	43.795	598,362
2022-03-16	126.00	128.55	119.64	127.52	43.529	656,523
2022-03-15	128.00	130.84	123.08	123.90	42.293	349,794
2022-03-14	128.38	134.36	126.10	128.40	43.829	337,429
2022-03-11	132.80	135.99	121.60	133.50	45.570	413,858
2022-03-10	139.13	141.97	132.78	133.94	45.721	572,305
2022-03-09	142.10	145.82	134.04	137.48	46.929	774,883
2022-03-08	141.50	146.49	139.30	144.99	49.492	627,149
2022-03-07	141.66	142.50	139.00	140.70	48.028	467,517
2022-03-04	144.00	144.21	141.66	142.49	48.639	282,173
2022-03-03	148.18	148.18	143.38	145.13	49.540	338,733
2022-03-02	145.23	149.42	141.80	148.12	50.561	1,036,683
2022-03-01	142.00	147.68	140.10	147.08	50.206	999,611
2022-02-28	139.18	142.19	137.01	141.40	48.267	939,935
2022-02-25	138.77	139.50	136.46	138.90	47.414	862,107
2022-02-24	138.34	139.62	135.63	138.80	47.379	1,239,824
2022-02-23	132.90	141.00	130.83	137.61	46.973	1,465,348
2022-02-22	133.70	133.74	129.10	132.90	45.365	400,865
2022-02-21	129.99	135.20	129.99	133.81	45.676	658,332
2022-02-18	129.88	131.78	127.80	131.30	44.819	424,916
2022-02-17	128.60	132.10	125.90	130.00	44.376	560,621
2022-02-16	128.10	129.10	126.40	128.98	44.027	543,836
2022-02-15	126.20	129.10	125.11	128.10	43.727	502,286
2022-02-14	126.00	127.88	119.50	127.33	43.464	1,239,906
2022-02-11	128.00	130.30	127.00	127.64	43.570	514,261
2022-02-10	133.31	133.31	128.00	129.00	44.034	565,873
2022-02-09	133.33	135.30	129.85	132.48	45.222	382,337
2022-02-08	143.42	143.89	130.01	132.55	45.246	603,784

← NewerPage 19 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.