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
2025-10-23	75.380	77.800	73.880	77.100	54.348	1,908,524
2025-10-22	79.050	79.050	75.220	75.420	53.164	2,297,982
2025-10-21	81.230	81.230	77.770	78.310	55.201	2,745,121
2025-10-20	78.900	80.320	76.600	79.580	56.097	3,996,134
2025-10-17	76.480	78.950	74.850	76.010	53.580	4,402,126
2025-10-16	77.180	79.000	74.980	75.850	53.467	2,964,850
2025-10-15	70.960	77.980	70.000	77.380	54.546	3,933,374
2025-10-14	74.300	74.840	70.000	70.970	50.027	2,490,842
2025-10-13	71.130	74.500	71.130	74.160	52.276	2,470,949
2025-10-10	76.000	78.770	75.650	76.100	53.643	2,651,735
2025-10-09	75.680	78.970	73.500	77.000	54.278	3,384,593
2025-09-30	77.260	78.780	75.750	75.900	53.503	3,140,704
2025-09-29	75.010	78.190	74.500	77.260	54.461	2,713,377
2025-09-26	77.880	77.900	74.220	75.300	53.080	3,773,686
2025-09-25	78.260	79.380	76.670	77.320	54.504	2,266,226
2025-09-24	76.680	79.480	76.570	78.460	55.307	2,707,157
2025-09-23	79.240	79.600	74.800	76.670	54.045	3,225,976
2025-09-22	79.250	80.930	78.100	79.100	55.758	2,727,695
2025-09-19	83.000	83.900	78.780	79.400	55.970	3,691,249
2025-09-18	81.000	86.860	80.110	83.110	58.585	7,903,908
2025-09-17	73.320	82.970	73.120	82.510	58.162	8,236,554
2025-09-16	73.660	74.000	71.200	73.850	52.057	3,419,974
2025-09-15	74.500	74.860	72.500	73.660	51.924	3,477,901
2025-09-12	74.800	77.880	74.770	74.790	52.720	3,461,402
2025-09-11	75.080	75.990	73.730	75.190	53.002	3,573,703
2025-09-10	73.510	77.770	71.800	75.080	52.925	5,684,848
2025-09-09	71.510	74.490	71.510	73.050	51.494	3,673,383
2025-09-08	72.000	73.370	70.900	72.640	51.205	2,779,826
2025-09-05	66.980	71.630	66.740	71.600	50.471	3,668,735
2025-09-04	70.290	71.010	65.380	67.000	47.229	5,126,811
2025-09-03	73.050	74.380	69.240	69.690	49.125	4,836,973
2025-09-02	75.860	75.870	70.880	72.070	50.803	5,848,946
2025-09-01	70.100	75.200	70.100	74.440	52.473	6,432,055
2025-08-29	69.500	73.300	67.110	70.660	49.809	6,845,099
2025-08-28	66.000	70.580	65.400	69.660	49.104	7,942,968
2025-08-27	65.510	69.200	65.190	65.660	46.284	6,602,090
2025-08-26	65.150	68.880	64.190	66.560	46.919	7,187,308
2025-08-25	66.200	66.770	64.570	65.200	45.960	4,961,737
2025-08-22	64.600	65.910	64.110	65.900	46.453	4,006,724
2025-08-21	66.350	67.350	64.330	64.740	45.636	3,620,286
2025-08-20	67.280	67.990	65.000	66.350	46.771	5,168,801
2025-08-19	67.000	69.980	63.850	68.040	47.962	8,573,544
2025-08-18	66.800	67.500	64.700	65.160	45.932	5,713,709
2025-08-15	65.310	67.310	65.060	66.160	46.637	6,594,974
2025-08-14	70.500	70.730	66.500	68.400	48.216	6,487,880
2025-08-13	67.050	70.550	66.890	70.030	49.365	5,404,828
2025-08-12	67.600	67.600	65.030	67.480	47.567	5,175,584
2025-08-11	65.540	69.180	65.540	67.410	47.518	6,347,436
2025-08-08	65.430	66.380	63.640	65.530	46.193	4,491,219
2025-08-07	64.940	65.830	64.700	65.430	46.122	6,033,673
2025-08-06	63.550	67.300	62.330	65.850	46.418	9,284,275
2025-08-05	64.000	64.990	62.380	63.360	44.663	7,369,261
2025-08-04	54.600	62.380	53.880	62.380	43.972	11,300,256
2025-08-01	56.650	56.750	54.380	54.830	38.650	6,288,389
2025-07-31	57.500	57.910	56.500	56.660	39.940	3,932,300
2025-07-30	57.330	58.200	56.710	57.360	40.434	4,067,268
2025-07-29	58.760	58.960	56.660	57.590	40.596	4,242,457
2025-07-28	58.400	59.500	58.100	58.660	41.350	4,559,951
2025-07-25	58.520	58.520	56.610	58.320	41.110	5,774,069
2025-07-24	59.400	60.840	57.600	58.530	41.258	7,879,425

← NewerPage 5 of 21 · 1,217 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.