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
2025-07-23	61.430	62.870	59.000	59.690	42.076	7,605,448
2025-07-22	59.870	61.820	59.100	61.290	43.204	7,916,339
2025-07-21	59.000	60.800	56.770	58.800	41.449	7,466,373
2025-07-18	56.650	58.200	55.620	57.240	40.349	5,144,273
2025-07-17	53.030	57.640	52.620	57.480	40.518	9,272,422
2025-07-16	50.100	54.000	49.290	52.800	37.219	9,198,848
2025-07-15	49.060	50.770	49.060	49.780	35.090	5,542,798
2025-07-14	47.900	50.650	47.700	49.700	35.034	7,699,045
2025-07-11	46.620	47.300	46.090	46.500	32.778	2,649,665
2025-07-10	47.350	47.500	45.870	46.500	32.778	4,681,388
2025-07-09	44.200	47.550	44.140	47.100	33.201	6,405,084
2025-07-08	43.190	44.810	42.800	43.960	30.988	3,481,560
2025-07-07	44.600	44.600	42.960	43.190	30.445	3,286,311
2025-07-04	45.440	45.800	44.330	44.600	31.439	3,911,231
2025-07-03	45.000	46.100	44.900	45.890	32.348	2,286,081
2025-07-02	46.300	46.730	44.850	45.260	31.904	3,362,774
2025-07-01	46.760	47.880	46.220	46.310	32.644	3,793,011
2025-06-30	45.750	48.000	45.750	46.760	32.962	3,321,584
2025-06-27	45.460	46.050	45.100	45.750	32.250	1,946,428
2025-06-26	45.900	47.250	45.280	45.490	32.066	2,552,310
2025-06-25	46.640	47.260	45.500	45.900	32.355	2,584,268
2025-06-24	62.110	66.470	62.110	65.220	32.537	3,332,660
2025-06-23	60.680	62.480	60.680	62.400	31.130	1,626,145
2025-06-20	62.790	63.500	61.880	61.910	30.885	2,312,394
2025-06-19	66.500	67.180	62.440	62.790	31.324	3,671,315
2025-06-18	66.400	66.880	64.800	66.410	33.130	2,142,550
2025-06-17	67.580	68.200	65.610	66.770	33.310	1,884,861
2025-06-16	66.210	68.000	66.100	67.770	33.809	1,984,609
2025-06-13	67.510	68.500	66.090	66.230	33.040	2,158,455
2025-06-12	67.770	68.310	67.150	67.150	33.499	1,237,359
2025-06-11	68.000	69.230	67.710	68.080	33.963	1,443,044
2025-06-10	68.660	69.680	67.000	68.270	34.058	2,089,891
2025-06-09	68.500	70.780	68.260	68.570	34.208	2,140,621
2025-06-06	69.650	70.880	68.800	68.860	34.353	1,805,840
2025-06-05	68.830	70.480	67.310	69.890	34.866	2,459,860
2025-06-04	70.580	71.050	68.660	68.700	34.273	2,266,545
2025-06-03	70.390	71.240	69.690	70.690	35.265	1,826,382
2025-05-30	70.000	71.830	68.600	70.390	35.116	2,763,715
2025-05-29	71.100	73.730	69.700	70.260	35.051	2,892,411
2025-05-28	72.260	72.780	70.190	71.060	35.450	3,214,351
2025-05-27	74.230	75.290	71.580	73.050	36.443	4,503,874
2025-05-26	76.100	77.490	72.600	74.240	37.036	6,542,783
2025-05-23	71.690	77.900	71.270	75.500	37.665	8,793,598
2025-05-22	71.700	72.960	69.910	71.000	35.420	4,086,164
2025-05-21	72.030	74.680	70.570	72.000	35.919	4,994,430
2025-05-20	70.880	72.280	70.100	71.350	35.595	2,312,719
2025-05-19	72.050	73.500	68.770	71.420	35.630	4,216,281
2025-05-16	71.020	75.270	69.920	70.050	34.946	7,010,704
2025-05-15	68.500	70.990	66.660	69.960	34.901	5,344,365
2025-05-14	65.700	73.010	65.260	68.640	34.243	7,068,957
2025-05-13	67.510	68.380	65.010	65.340	32.596	3,826,576
2025-05-12	63.680	67.850	63.680	66.950	33.400	4,241,181
2025-05-09	65.310	65.320	62.820	63.030	31.444	3,330,659
2025-05-08	66.000	67.200	65.010	65.400	32.626	3,215,099
2025-05-07	64.020	67.980	64.020	66.560	33.205	6,500,686
2025-05-06	61.880	64.180	61.270	63.470	31.664	2,491,179
2025-04-30	60.350	61.580	59.650	60.930	30.396	2,101,084
2025-04-29	58.000	61.000	57.200	60.030	29.947	3,020,418
2025-04-28	57.160	58.680	56.550	57.300	28.585	1,405,284
2025-04-25	58.480	59.180	57.560	57.900	28.885	1,487,228

← NewerPage 6 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.