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
2022-02-07	142.84	143.68	139.99	142.00	48.472	309,122
2022-01-28	139.72	141.63	135.00	140.07	47.813	298,009
2022-01-27	143.02	145.55	138.50	139.06	47.468	379,371
2022-01-26	139.10	148.98	138.22	143.99	49.151	398,840
2022-01-25	145.00	146.17	140.06	140.06	47.810	485,290
2022-01-24	141.20	146.90	141.20	144.41	49.295	505,664
2022-01-21	139.66	143.87	138.82	141.80	48.404	368,884
2022-01-20	150.79	150.79	142.75	142.75	48.728	468,842
2022-01-19	148.81	151.00	145.21	149.82	51.141	426,628
2022-01-18	148.53	154.46	147.19	150.09	51.233	582,449
2022-01-17	147.85	151.39	146.04	148.53	50.701	747,586
2022-01-14	144.21	152.55	144.21	150.38	51.332	525,086
2022-01-13	146.51	150.00	145.81	146.33	49.950	318,611
2022-01-12	152.38	153.49	147.10	148.15	50.571	312,176
2022-01-11	151.88	155.55	150.00	151.67	51.773	372,821
2022-01-10	150.90	154.55	143.20	153.55	52.414	759,745
2022-01-07	149.13	150.49	142.00	147.00	50.179	967,929
2022-01-06	149.80	151.68	146.59	149.13	50.906	465,363
2022-01-05	152.29	152.31	146.09	148.29	50.619	538,844
2022-01-04	158.76	160.44	149.58	152.99	52.223	727,881
2021-12-31	160.51	162.00	156.17	158.70	54.172	480,485
2021-12-30	164.27	167.34	159.64	160.00	54.616	628,762
2021-12-29	159.78	166.50	156.68	164.89	56.285	797,288
2021-12-28	164.20	165.18	158.18	158.72	54.179	437,753
2021-12-27	165.56	166.59	162.68	165.48	56.487	436,655
2021-12-24	167.13	173.99	163.00	165.56	56.514	578,388
2021-12-23	162.14	169.74	159.53	169.08	57.716	980,960
2021-12-22	161.48	164.55	158.00	163.78	55.906	408,079
2021-12-21	157.12	161.99	155.76	160.83	54.899	440,656
2021-12-20	159.67	163.38	159.47	160.33	54.729	432,866
2021-12-17	163.89	163.89	158.46	159.66	54.500	455,830
2021-12-16	166.60	167.15	161.60	164.00	55.982	584,428
2021-12-15	168.93	170.93	165.46	165.78	56.589	463,354
2021-12-14	166.01	170.00	162.28	169.53	57.869	689,479
2021-12-13	171.12	171.64	164.35	166.00	56.664	416,668
2021-12-10	164.00	172.10	159.20	170.74	58.282	1,008,985
2021-12-09	173.44	173.44	166.80	166.80	56.937	332,685
2021-12-08	168.03	174.20	167.52	170.12	58.071	413,051
2021-12-07	168.01	172.12	163.37	165.55	56.511	713,385
2021-12-06	179.73	179.73	168.01	169.41	57.828	733,995
2021-12-03	172.00	183.74	170.06	177.25	60.504	942,846
2021-12-02	180.96	181.71	172.00	174.92	59.709	962,803
2021-12-01	185.96	187.45	181.50	184.65	63.030	498,239
2021-11-30	176.47	189.76	173.98	183.52	62.645	936,881
2021-11-29	177.50	182.58	173.64	176.61	60.286	797,897
2021-11-26	179.12	182.14	176.01	179.11	61.139	554,540
2021-11-25	183.56	183.56	175.54	180.55	61.631	734,223
2021-11-24	172.98	185.52	172.92	180.56	61.634	909,652
2021-11-23	176.40	181.78	172.14	172.98	59.047	751,872
2021-11-22	172.00	176.80	169.23	175.67	59.965	662,042
2021-11-19	170.69	175.39	169.06	171.82	58.651	663,908
2021-11-18	170.60	175.00	168.08	172.49	58.880	457,424
2021-11-17	172.40	173.26	165.59	172.99	59.050	570,526
2021-11-16	168.25	175.00	165.51	169.99	58.026	531,125
2021-11-15	169.50	177.98	167.51	170.00	58.030	871,060
2021-11-12	166.94	173.00	164.68	168.18	57.408	519,343
2021-11-11	157.30	167.93	156.99	164.67	56.210	749,583
2021-11-10	156.50	164.01	156.10	158.80	54.206	802,954
2021-11-09	155.67	161.50	153.95	156.60	53.456	435,439
2021-11-08	160.00	162.70	153.86	155.00	52.909	1,019,275

← NewerPage 20 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.