Zhuzhou Huarui Precision Cutting Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 160.00 | 162.70 | 153.86 | 155.00 | 52.909 | 1,019,275 |
| 2021-11-05 | 170.98 | 172.98 | 161.00 | 162.05 | 55.316 | 890,831 |
| 2021-11-04 | 163.20 | 173.20 | 161.63 | 168.97 | 57.678 | 703,676 |
| 2021-11-03 | 171.98 | 171.98 | 158.12 | 160.00 | 54.616 | 544,398 |
| 2021-11-02 | 164.34 | 171.75 | 162.25 | 164.09 | 56.012 | 697,420 |
| 2021-11-01 | 153.00 | 166.52 | 152.00 | 164.78 | 56.248 | 1,218,001 |
| 2021-10-29 | 149.58 | 150.02 | 136.60 | 148.77 | 50.783 | 793,512 |
| 2021-10-28 | 147.61 | 153.52 | 144.32 | 147.73 | 50.428 | 705,647 |
| 2021-10-27 | 145.47 | 149.00 | 143.48 | 146.42 | 49.981 | 388,125 |
| 2021-10-26 | 151.50 | 153.60 | 145.01 | 145.47 | 49.656 | 654,013 |
| 2021-10-25 | 154.63 | 154.63 | 150.00 | 152.00 | 51.885 | 559,874 |
| 2021-10-22 | 154.94 | 156.92 | 150.24 | 151.60 | 51.749 | 435,047 |
| 2021-10-21 | 156.00 | 161.72 | 154.04 | 154.04 | 52.582 | 577,247 |
← NewerPage 21 of 21 · 1,213 trading days
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.