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
2026-04-21	121.75	123.49	120.05	122.30	86.836	2,636,706
2026-04-20	127.58	128.00	120.16	122.29	86.829	5,739,209
2026-04-17	125.85	130.88	123.20	128.61	91.316	5,021,664
2026-04-16	121.11	127.50	121.11	125.90	89.392	4,302,774
2026-04-15	124.00	126.12	120.46	121.09	85.977	3,537,597
2026-04-14	120.50	125.50	118.00	122.62	87.063	4,862,894
2026-04-13	119.99	122.48	119.00	119.95	85.167	2,799,349
2026-04-10	123.75	125.09	118.88	121.56	86.310	4,096,083
2026-04-09	119.50	125.00	117.60	122.45	86.942	3,903,291
2026-04-08	116.00	121.20	115.30	121.00	85.913	4,279,325
2026-04-07	111.58	114.95	110.58	111.91	79.459	2,277,479
2026-04-03	113.00	114.96	110.00	110.39	78.379	2,661,584
2026-04-02	115.00	116.78	112.43	113.51	80.595	3,990,957
2026-04-01	113.00	119.00	113.00	117.65	83.534	5,780,875
2026-03-31	123.00	123.00	109.00	111.00	78.812	8,106,686
2026-03-30	123.00	125.60	114.62	117.42	83.371	7,039,632
2026-03-27	108.56	111.84	108.00	111.00	78.812	1,825,161
2026-03-26	113.91	114.27	110.10	110.56	78.500	1,869,912
2026-03-25	109.05	115.50	109.05	113.91	80.879	3,585,320
2026-03-24	109.90	110.18	106.00	109.32	77.620	3,543,993
2026-03-23	109.85	110.31	102.38	104.25	74.020	3,514,394
2026-03-20	112.33	114.88	109.63	109.91	78.038	2,375,226
2026-03-19	114.48	115.31	111.60	112.23	79.686	2,800,323
2026-03-18	110.11	116.30	110.11	115.90	82.292	3,628,270
2026-03-17	114.88	115.70	109.24	110.11	78.181	4,234,340
2026-03-16	117.71	118.46	112.00	114.29	81.148	4,755,121
2026-03-13	121.80	123.98	114.62	117.11	83.151	6,491,128
2026-03-12	130.00	131.00	122.00	124.17	88.163	5,103,233
2026-03-11	140.52	140.52	130.03	130.20	92.445	4,967,429
2026-03-10	130.00	140.00	128.49	139.08	98.750	5,441,310
2026-03-09	124.20	130.80	120.00	128.53	91.259	4,658,218
2026-03-06	124.58	130.50	123.50	129.33	91.827	3,944,236
2026-03-05	118.80	126.27	118.80	126.10	89.534	4,551,048
2026-03-04	120.23	121.82	115.28	116.30	82.576	4,710,092
2026-03-03	128.16	130.20	120.23	120.99	85.906	5,771,411
2026-03-02	123.46	130.88	120.06	128.15	90.989	5,969,398
2026-02-27	122.88	125.44	120.01	124.00	88.043	4,536,238
2026-02-26	118.31	125.80	116.25	123.25	87.510	6,453,507
2026-02-25	107.80	116.88	106.25	115.02	81.667	4,404,526
2026-02-24	110.00	112.00	105.80	106.98	75.958	2,907,352
2026-02-13	109.00	111.97	107.00	107.95	76.647	3,202,669
2026-02-12	108.24	113.88	107.06	111.00	78.812	4,018,215
2026-02-11	99.430	108.66	99.430	106.12	75.348	4,816,086
2026-02-10	100.37	100.99	96.620	99.430	70.597	2,575,626
2026-02-09	100.00	102.50	98.110	100.74	71.528	2,293,291
2026-02-06	97.570	100.45	95.370	99.230	70.456	2,783,341
2026-02-05	97.530	101.86	97.000	98.550	69.973	3,548,217
2026-02-04	98.150	98.580	96.030	97.960	69.554	2,524,184
2026-02-03	95.730	99.000	93.980	97.340	69.114	3,155,077
2026-02-02	97.830	99.550	93.900	94.500	67.097	4,319,326
2026-01-30	94.000	99.850	93.300	98.500	69.937	4,918,568
2026-01-29	98.260	99.800	92.880	93.070	66.082	5,091,130
2026-01-28	100.22	102.80	98.020	99.150	70.399	5,144,861
2026-01-27	92.000	100.79	91.700	99.010	70.299	8,852,877
2026-01-26	95.610	95.880	91.810	92.500	65.677	5,224,559
2026-01-23	98.000	98.000	91.000	95.500	67.807	8,748,783
2026-01-22	95.660	98.380	94.300	97.760	69.412	4,570,421
2026-01-21	92.980	95.440	91.580	95.300	67.665	3,731,411
2026-01-20	94.960	94.990	91.280	92.670	65.798	4,337,611
2026-01-19	90.370	97.570	90.370	95.230	67.615	5,268,923

← NewerPage 3 of 21 · 1,216 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.