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
2025-01-21	43.620	45.000	43.040	44.600	22.250	2,015,599
2025-01-20	42.980	44.000	42.980	43.510	21.706	2,464,309
2025-01-17	41.200	43.180	41.200	42.490	21.197	2,067,313
2025-01-16	41.070	42.010	40.850	41.450	20.678	1,299,229
2025-01-15	42.330	42.500	41.210	41.280	20.594	2,101,692
2025-01-14	41.340	42.370	40.700	42.370	21.137	1,804,305
2025-01-13	39.800	40.880	39.700	40.660	20.284	1,029,582
2025-01-10	41.100	41.480	40.220	40.220	20.065	1,119,408
2025-01-09	41.000	41.900	41.000	41.240	20.574	964,212
2025-01-08	41.810	41.980	40.390	41.540	20.723	1,196,776
2025-01-07	41.090	42.180	40.900	41.900	20.903	1,200,398
2025-01-06	41.700	42.000	40.720	41.260	20.584	1,327,486
2025-01-03	42.600	43.000	41.100	41.790	20.848	1,943,710
2025-01-02	44.650	44.720	42.000	42.600	21.252	2,264,852
2024-12-31	46.150	46.250	44.570	44.700	22.300	1,674,549
2024-12-30	46.800	46.980	46.000	46.060	22.978	1,240,768
2024-12-27	47.580	47.860	46.610	46.800	23.347	1,646,384
2024-12-26	46.830	47.930	46.270	47.410	23.652	1,576,718
2024-12-25	47.750	47.750	45.610	46.830	23.362	1,910,080
2024-12-24	47.180	47.880	46.700	47.730	23.811	1,402,787
2024-12-23	50.580	50.590	46.820	47.080	23.487	2,706,142
2024-12-20	49.000	51.980	48.930	50.580	25.233	3,338,469
2024-12-19	47.920	49.160	47.660	48.950	24.420	1,602,051
2024-12-18	48.760	49.460	48.000	48.230	24.061	1,557,864
2024-12-17	50.380	50.690	48.680	48.760	24.325	3,127,272
2024-12-16	51.600	52.420	50.500	50.760	25.323	2,348,601
2024-12-13	52.020	54.080	50.720	52.130	26.006	3,982,030
2024-12-12	53.600	54.110	52.100	52.590	26.236	2,683,941
2024-12-11	50.700	54.960	49.910	54.300	27.089	5,555,214
2024-12-10	52.500	53.790	51.310	51.320	25.602	6,438,166
2024-12-09	48.890	50.300	48.570	49.160	24.525	2,193,306
2024-12-06	48.180	49.120	47.200	49.000	24.445	2,373,342
2024-12-05	46.760	48.790	46.710	48.180	24.036	2,021,542
2024-12-04	47.810	48.200	46.890	46.990	23.442	1,362,991
2024-12-03	48.650	48.650	47.280	47.660	23.776	1,857,007
2024-12-02	47.980	48.580	47.830	48.240	24.066	1,998,233
2024-11-29	46.590	48.290	45.480	47.830	23.861	2,659,874
2024-11-28	46.940	47.190	46.230	46.360	23.128	1,602,166
2024-11-27	46.700	46.980	44.500	46.940	23.417	2,661,729
2024-11-26	47.700	48.330	46.710	46.810	23.352	1,198,465
2024-11-25	47.300	47.990	46.400	47.910	23.901	1,548,468
2024-11-22	48.830	49.390	47.230	47.300	23.597	1,592,570
2024-11-21	49.560	49.740	48.480	49.330	24.610	1,351,014
2024-11-20	49.010	49.880	48.780	49.560	24.724	1,750,871
2024-11-19	47.690	49.390	47.690	49.290	24.590	2,091,090
2024-11-18	48.840	49.780	47.600	47.830	23.861	2,107,615
2024-11-15	49.440	50.170	48.370	48.450	24.170	1,967,853
2024-11-14	51.950	52.280	49.830	49.940	24.914	2,168,888
2024-11-13	52.230	52.470	50.450	52.130	26.006	2,305,477
2024-11-12	54.770	55.000	51.810	52.470	26.176	3,256,982
2024-11-11	50.800	54.990	50.770	54.250	27.064	5,258,746
2024-11-08	51.590	52.780	50.930	51.390	25.637	3,339,875
2024-11-07	48.910	51.200	48.530	50.900	25.393	3,247,478
2024-11-06	50.180	50.780	49.070	49.500	24.694	4,336,498
2024-11-05	47.590	50.680	47.330	50.000	24.944	3,677,902
2024-11-04	46.840	47.950	45.970	47.940	23.916	2,505,534
2024-11-01	47.290	48.650	45.680	46.480	23.188	3,193,604
2024-10-31	47.000	48.760	46.800	47.760	23.826	5,418,657
2024-10-30	52.080	52.570	49.510	50.250	25.068	2,668,106
2024-10-29	54.650	54.650	52.020	52.080	25.981	2,784,225

← NewerPage 8 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.