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
2025-04-24	57.950	58.790	57.000	57.740	28.805	1,425,337
2025-04-23	56.460	58.500	56.460	57.910	28.890	1,813,944
2025-04-22	56.570	56.810	55.680	56.190	28.032	766,095
2025-04-21	55.780	56.950	55.070	56.620	28.246	898,709
2025-04-18	55.100	55.980	54.510	55.500	27.687	1,010,213
2025-04-17	53.510	55.900	53.500	55.300	27.588	1,046,953
2025-04-16	55.020	56.120	53.400	54.180	27.029	1,600,880
2025-04-15	57.080	57.720	55.150	55.890	27.882	2,272,582
2025-04-14	58.100	59.000	57.580	57.710	28.790	2,106,576
2025-04-11	56.870	58.770	56.870	57.620	28.745	2,713,553
2025-04-10	55.410	58.490	55.390	57.820	28.845	2,903,712
2025-04-09	51.000	55.130	48.440	54.580	27.229	4,847,550
2025-04-08	53.000	54.800	49.500	51.000	25.443	4,362,095
2025-04-07	60.800	60.800	50.500	51.210	25.547	4,786,964
2025-04-03	61.480	62.950	60.920	62.950	31.404	1,554,197
2025-04-02	62.090	63.890	62.000	62.140	31.000	1,420,070
2025-04-01	61.150	63.790	60.990	62.520	31.190	2,482,400
2025-03-31	62.010	63.170	59.000	61.040	30.451	4,209,417
2025-03-28	62.000	63.080	62.000	62.830	31.344	1,635,312
2025-03-27	64.010	64.450	62.200	62.300	31.080	2,521,614
2025-03-26	63.300	65.180	63.110	64.060	31.958	2,320,988
2025-03-25	63.380	65.290	63.010	63.800	31.828	1,499,496
2025-03-24	64.160	65.550	62.500	63.900	31.878	2,828,270
2025-03-21	67.210	67.870	63.890	64.470	32.162	4,633,808
2025-03-20	68.050	71.290	66.500	67.900	33.874	5,679,942
2025-03-19	69.440	70.030	66.300	67.000	33.425	4,658,896
2025-03-18	73.300	73.300	67.520	68.700	34.273	6,633,655
2025-03-17	70.610	73.370	69.200	72.380	36.109	6,213,701
2025-03-14	67.850	70.980	65.810	70.610	35.225	5,790,882
2025-03-13	68.120	70.470	65.880	67.860	33.854	4,135,943
2025-03-12	65.580	71.800	65.580	68.110	33.978	6,548,350
2025-03-11	62.980	65.100	62.200	65.030	32.442	3,535,630
2025-03-10	61.660	63.660	61.310	63.410	31.634	3,305,575
2025-03-07	61.870	62.990	60.600	61.670	30.766	2,859,336
2025-03-06	61.780	62.340	60.500	61.770	30.815	2,922,863
2025-03-05	59.580	61.660	59.100	60.900	30.381	2,800,653
2025-03-04	58.100	60.880	57.970	59.600	29.733	3,199,472
2025-03-03	61.400	62.540	56.740	58.400	29.134	5,242,374
2025-02-28	62.700	64.390	60.670	62.200	31.030	4,903,755
2025-02-27	64.440	69.550	62.500	64.890	32.372	6,666,371
2025-02-26	59.940	66.600	58.820	64.860	32.357	7,644,789
2025-02-25	58.000	60.840	57.430	59.670	29.768	5,382,955
2025-02-24	63.000	63.000	56.920	58.580	29.224	8,353,557
2025-02-21	61.900	63.600	59.070	63.600	31.728	10,488,042
2025-02-20	53.300	61.380	53.000	61.380	30.621	12,413,077
2025-02-19	47.140	51.550	47.020	51.150	25.517	5,053,789
2025-02-18	48.020	48.850	47.000	47.140	23.517	1,615,237
2025-02-17	47.430	48.490	46.960	47.990	23.941	1,225,221
2025-02-14	47.500	48.240	47.060	47.190	23.542	1,272,400
2025-02-13	48.580	48.880	47.430	47.430	23.662	1,404,046
2025-02-12	48.530	48.850	48.140	48.590	24.240	1,193,543
2025-02-11	49.000	49.390	48.210	48.580	24.235	1,131,717
2025-02-10	47.620	49.290	47.390	49.040	24.465	2,366,566
2025-02-07	47.240	48.430	46.600	47.500	23.697	1,958,473
2025-02-06	46.430	47.530	46.250	47.250	23.572	1,253,218
2025-02-05	48.270	48.270	46.400	46.630	23.262	2,091,408
2025-01-27	47.590	48.320	46.400	47.550	23.721	2,137,434
2025-01-24	47.130	47.560	46.310	47.000	23.447	1,566,155
2025-01-23	47.400	48.300	47.010	47.620	23.756	2,751,634
2025-01-22	44.600	48.500	44.320	47.400	23.647	5,702,063

← NewerPage 7 of 21 · 1,212 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.