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
2026-01-16	89.680	92.600	89.190	90.300	64.115	5,699,192
2026-01-15	85.950	89.660	85.200	88.300	62.695	5,032,731
2026-01-14	81.210	86.790	80.940	86.680	61.545	6,357,206
2026-01-13	78.860	82.690	78.320	81.460	57.838	4,777,472
2026-01-12	82.000	82.400	77.110	79.700	56.589	5,468,099
2026-01-09	82.640	83.200	81.080	82.420	58.520	2,873,453
2026-01-08	82.880	83.680	81.510	82.320	58.449	2,006,495
2026-01-07	82.200	84.850	81.800	83.300	58.719	3,145,767
2026-01-06	82.540	83.560	81.300	82.200	57.943	2,693,840
2026-01-05	79.800	82.670	78.110	82.490	58.148	3,514,807
2025-12-31	82.560	82.680	78.050	78.700	55.476	2,878,486
2025-12-30	81.120	82.670	80.510	82.040	57.831	2,745,967
2025-12-29	80.000	82.230	79.230	80.870	57.006	2,223,412
2025-12-26	82.000	82.000	79.110	79.550	56.075	2,219,630
2025-12-25	80.200	82.580	79.850	81.440	57.408	2,256,087
2025-12-24	79.800	80.390	79.000	79.540	56.068	1,465,899
2025-12-23	80.410	81.490	78.600	79.410	55.977	2,157,409
2025-12-22	79.900	80.960	79.430	79.970	56.371	1,145,104
2025-12-19	79.010	79.800	78.400	79.510	56.047	1,295,190
2025-12-18	81.320	81.700	78.010	78.300	55.194	1,642,061
2025-12-17	79.200	80.910	78.080	80.910	57.034	1,423,674
2025-12-16	83.000	83.000	78.500	78.950	55.653	2,776,369
2025-12-15	84.000	85.000	82.770	82.800	58.366	1,448,354
2025-12-12	88.300	88.300	83.490	83.710	59.008	2,738,993
2025-12-11	90.000	90.000	86.710	87.380	61.595	2,243,040
2025-12-10	87.140	88.200	84.000	87.300	61.538	2,377,284
2025-12-09	86.890	88.220	86.030	86.400	60.904	1,977,948
2025-12-08	86.000	87.300	84.300	86.560	61.017	2,085,158
2025-12-05	79.780	84.780	79.000	84.020	59.226	3,252,572
2025-12-04	80.370	80.970	78.910	79.150	55.793	999,188
2025-12-03	79.000	80.490	78.850	79.830	56.273	977,632
2025-12-02	81.000	81.000	78.500	79.130	55.779	1,238,459
2025-12-01	82.120	82.160	80.200	80.360	56.646	1,368,262
2025-11-28	81.550	82.000	78.300	81.250	57.274	1,962,696
2025-11-27	78.250	83.000	78.250	80.100	56.463	2,670,050
2025-11-26	76.700	79.520	75.400	78.410	55.272	2,080,807
2025-11-25	75.430	76.500	74.520	75.300	53.080	2,035,429
2025-11-24	75.870	75.870	72.530	74.030	52.184	2,079,093
2025-11-21	78.100	78.140	73.480	75.010	52.875	2,073,299
2025-11-20	80.600	82.000	77.330	77.570	54.680	1,621,979
2025-11-19	83.280	84.290	79.350	80.730	56.907	1,727,688
2025-11-18	81.500	85.100	81.300	83.060	58.550	1,724,366
2025-11-17	79.800	82.490	78.600	82.370	58.063	2,268,894
2025-11-14	83.570	83.570	80.000	80.100	56.463	1,931,843
2025-11-13	84.310	84.970	82.680	83.590	58.923	1,612,823
2025-11-12	82.200	85.170	80.090	85.160	60.030	2,941,891
2025-11-11	81.010	85.580	80.080	82.640	58.254	2,815,033
2025-11-10	78.730	81.480	78.730	80.900	57.027	2,164,134
2025-11-07	81.500	81.500	78.060	78.950	55.653	3,073,210
2025-11-06	81.320	82.300	80.160	81.500	57.450	2,757,687
2025-11-05	81.000	82.380	79.950	81.010	57.105	1,918,854
2025-11-04	84.800	86.100	81.400	82.200	57.943	2,126,755
2025-11-03	83.710	84.400	82.880	84.300	59.424	2,519,385
2025-10-31	89.000	89.000	82.100	84.300	59.424	5,739,438
2025-10-30	88.130	94.370	88.130	89.710	63.237	5,406,053
2025-10-29	84.650	89.380	82.950	88.130	62.124	3,679,709
2025-10-28	82.710	85.600	82.050	84.760	59.748	3,806,990
2025-10-27	76.980	83.980	76.980	82.980	58.493	5,883,488
2025-10-24	77.700	79.500	76.880	77.480	54.616	2,856,656
2025-10-23	75.380	77.800	73.880	77.100	54.348	1,908,524

← NewerPage 4 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.