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
2024-10-28	52.600	54.540	52.020	53.780	26.829	2,975,136
2024-10-25	51.030	53.770	51.030	53.120	26.500	2,553,968
2024-10-24	52.170	52.520	50.700	51.330	25.607	2,141,562
2024-10-23	51.860	54.000	51.310	52.880	26.380	3,002,535
2024-10-22	51.500	52.440	50.480	51.760	25.822	2,125,229
2024-10-21	51.680	52.880	50.250	51.510	25.697	3,384,288
2024-10-18	47.640	52.000	47.280	50.750	25.318	3,757,467
2024-10-17	47.880	48.980	47.580	47.680	23.786	2,134,504
2024-10-16	48.990	49.240	47.520	47.780	23.836	2,455,883
2024-10-15	50.740	51.500	49.110	49.250	24.570	2,337,635
2024-10-14	50.770	51.350	48.890	50.820	25.353	3,509,238
2024-10-11	54.520	55.500	50.050	50.640	25.263	2,442,181
2024-10-10	53.510	57.090	52.770	54.520	27.199	4,459,343
2024-10-09	60.000	60.000	53.220	53.220	26.550	5,275,569
2024-10-08	71.000	71.000	59.040	62.700	31.279	9,131,314
2024-09-30	55.410	60.000	54.530	59.780	29.823	4,506,980
2024-09-27	47.430	54.920	47.370	52.500	26.191	3,410,527
2024-09-26	43.680	47.690	43.680	47.300	23.597	3,752,024
2024-09-25	43.700	44.440	43.240	43.900	21.901	3,014,852
2024-09-24	39.200	45.880	39.200	43.660	21.781	4,667,342
2024-09-23	38.940	39.250	38.400	38.540	19.227	653,075
2024-09-20	39.500	39.710	38.560	39.000	19.456	1,049,352
2024-09-19	39.820	40.440	38.900	39.740	19.825	928,195
2024-09-18	39.880	39.880	38.500	39.290	19.601	998,925
2024-09-13	40.090	40.270	39.500	39.500	19.706	698,250
2024-09-12	41.000	41.680	40.040	40.090	20.000	910,033
2024-09-11	40.880	41.530	40.500	41.000	20.454	566,345
2024-09-10	40.990	41.400	40.250	41.090	20.499	615,690
2024-09-09	41.550	41.760	40.700	40.800	20.354	726,762
2024-09-06	42.580	42.680	41.050	41.160	20.534	937,550
2024-09-05	42.160	42.960	41.970	42.580	21.242	1,044,925
2024-09-04	40.710	42.110	40.500	41.820	20.863	1,118,528
2024-09-03	41.070	41.960	40.300	41.180	20.544	803,480
2024-09-02	43.060	43.060	40.910	41.070	20.489	1,468,439
2024-08-30	41.690	43.500	41.110	42.760	21.332	1,716,985
2024-08-29	40.440	42.250	40.200	41.860	20.883	1,299,670
2024-08-28	40.100	41.000	39.510	40.680	20.294	734,433
2024-08-27	41.020	41.110	39.800	39.920	19.915	869,248
2024-08-26	41.280	42.150	40.690	40.860	20.384	1,044,836
2024-08-23	41.530	41.590	40.420	40.740	20.324	1,023,408
2024-08-22	42.600	42.610	41.600	41.640	20.773	911,239
2024-08-21	42.350	43.380	42.350	42.400	21.152	895,608
2024-08-20	43.880	43.880	42.370	42.790	21.347	1,172,019
2024-08-19	43.680	44.830	43.460	43.700	21.801	1,102,415
2024-08-16	44.040	44.460	43.130	44.110	22.005	1,239,825
2024-08-15	45.390	45.830	43.610	43.820	21.861	2,566,872
2024-08-14	47.350	47.350	45.430	45.510	22.704	1,367,666
2024-08-13	47.510	47.880	46.650	47.340	23.617	1,216,981
2024-08-12	46.390	49.250	45.500	47.700	23.796	2,056,036
2024-08-09	47.100	47.880	46.880	46.880	23.387	2,017,788
2024-08-08	48.200	48.290	46.610	47.550	23.721	2,298,774
2024-08-07	47.520	49.290	47.520	48.290	24.091	3,492,071
2024-08-06	48.330	50.000	46.280	48.440	24.165	7,157,698
2024-08-05	42.020	46.200	42.020	44.000	21.950	3,772,954
2024-08-02	43.200	43.890	42.380	42.550	21.227	1,184,116
2024-08-01	43.980	44.240	42.700	43.200	21.551	1,230,785
2024-07-31	40.400	43.790	39.190	43.700	21.801	3,156,568
2024-07-30	41.900	41.900	39.910	40.260	20.085	2,163,159
2024-07-29	43.600	43.800	41.620	41.680	20.793	1,255,581
2024-07-26	43.270	44.110	43.010	43.340	21.621	831,396

← NewerPage 9 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.