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
2026-07-20	80.980	83.980	68.150	68.150	68.150	15,610,720
2026-07-17	100.07	100.07	84.720	85.190	85.190	8,129,607
2026-07-16	104.91	108.21	99.550	100.51	99.907	5,588,506
2026-07-15	115.14	116.43	105.51	106.21	105.58	5,771,880
2026-07-14	153.00	161.33	149.16	159.38	113.16	7,001,661
2026-07-13	168.16	168.16	149.52	150.00	106.50	7,944,605
2026-07-10	175.66	178.98	166.98	167.10	118.64	5,421,848
2026-07-09	174.50	174.50	163.59	173.40	123.12	5,833,447
2026-07-08	179.78	182.99	168.00	169.62	120.43	5,243,429
2026-07-07	185.00	189.86	177.88	180.00	127.80	5,379,592
2026-07-06	202.86	207.49	186.11	187.20	132.92	6,838,638
2026-07-03	213.84	217.50	201.28	201.28	142.91	7,205,049
2026-07-02	210.00	230.37	200.01	217.77	154.62	9,027,041
2026-07-01	207.99	216.83	205.00	215.00	152.65	8,225,189
2026-06-30	198.88	201.80	194.00	199.71	141.80	4,362,502
2026-06-29	199.50	205.38	191.97	198.88	141.21	5,807,314
2026-06-26	206.87	212.85	200.01	202.00	143.42	4,769,637
2026-06-25	208.00	212.60	202.89	209.00	148.39	5,609,412
2026-06-24	202.72	214.78	202.72	207.33	147.21	5,210,718
2026-06-23	211.00	214.00	196.80	208.48	148.03	6,360,435
2026-06-22	213.98	223.60	206.52	211.70	150.31	7,798,343
2026-06-18	194.33	213.50	193.00	205.91	146.20	6,692,221
2026-06-17	197.00	201.70	193.59	196.15	139.27	5,862,792
2026-06-16	195.66	202.82	192.00	200.00	142.00	7,379,041
2026-06-15	180.92	198.30	180.92	195.80	139.02	6,717,860
2026-06-12	178.00	192.00	176.43	180.92	128.46	6,511,646
2026-06-11	174.64	179.00	170.14	173.00	122.83	4,156,479
2026-06-10	179.20	181.95	172.10	174.90	124.18	3,858,008
2026-06-09	173.97	179.90	168.11	179.60	127.52	6,151,940
2026-06-08	154.99	176.60	154.33	172.68	122.61	8,015,057
2026-06-05	156.10	169.60	153.75	165.48	117.49	8,548,293
2026-06-04	143.98	157.71	143.97	156.10	110.83	6,980,069
2026-06-03	140.68	149.50	138.52	146.38	103.93	5,557,641
2026-06-02	138.80	143.18	134.80	140.98	100.10	4,468,049
2026-06-01	143.03	146.90	137.77	138.38	98.253	5,036,627
2026-05-29	153.78	156.36	139.36	140.90	100.04	6,845,722
2026-05-28	149.16	155.56	145.53	153.30	108.85	5,983,944
2026-05-27	150.00	152.40	146.00	148.68	105.57	4,745,281
2026-05-26	152.80	155.40	143.86	151.00	107.21	6,546,947
2026-05-25	160.00	163.44	150.00	155.90	110.69	6,049,173
2026-05-22	145.00	157.99	142.60	155.38	110.32	7,975,972
2026-05-21	147.66	152.77	142.55	145.70	103.45	5,599,511
2026-05-20	146.80	151.37	145.21	145.60	103.38	4,551,447
2026-05-19	144.98	147.20	139.13	146.04	103.69	3,705,406
2026-05-18	143.03	146.80	142.07	144.98	102.94	3,310,304
2026-05-15	146.06	148.89	141.55	145.49	103.30	4,464,997
2026-05-14	153.39	154.59	146.00	146.00	103.66	5,377,407
2026-05-13	148.15	159.18	148.15	154.93	110.00	6,419,292
2026-05-12	143.69	152.66	141.13	151.50	107.57	7,225,391
2026-05-11	144.90	146.54	139.60	144.81	102.82	5,845,233
2026-05-08	143.51	146.59	142.12	144.90	102.88	4,766,448
2026-05-07	141.10	151.00	139.00	146.80	104.23	6,515,888
2026-05-06	142.29	143.70	138.91	141.00	100.11	6,679,265
2026-04-30	141.03	144.50	139.59	142.24	100.99	7,056,373
2026-04-29	122.00	143.00	121.66	140.99	100.11	13,136,704
2026-04-28	118.50	122.50	115.52	120.26	85.387	4,940,923
2026-04-27	119.06	120.98	114.85	117.95	83.747	5,263,622
2026-04-24	122.55	126.69	119.00	119.20	84.635	6,488,994
2026-04-23	122.53	124.11	116.30	117.94	83.740	4,158,476
2026-04-22	123.02	127.20	121.09	122.68	87.106	4,661,801

← NewerPage 2 of 3 · 121 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.