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
2026-10-20	71.290	78.860	71.200	77.060	77.060	4,056,611
2026-10-19	73.670	74.000	69.010	71.980	71.980	3,100,921
2026-10-16	75.250	77.000	72.980	74.400	74.400	2,977,105
2026-10-15	73.000	76.860	72.820	73.250	73.250	3,464,509
2026-10-14	75.740	79.180	75.340	76.240	76.240	2,729,291
2026-10-13	73.600	77.580	71.500	76.670	76.670	2,220,395
2026-10-12	77.000	77.500	75.030	75.500	75.500	2,202,444
2026-10-09	80.000	80.200	72.200	77.280	77.280	4,131,485
2026-10-08	82.060	83.500	79.610	80.200	80.200	2,421,819
2026-09-30	85.200	86.370	81.800	82.020	82.020	2,184,002
2026-09-29	83.250	85.410	82.810	84.700	84.700	2,484,092
2026-09-28	88.160	89.200	82.290	83.300	83.300	3,673,967
2026-09-24	90.310	91.000	88.800	88.990	88.990	2,513,914
2026-09-23	91.610	92.000	88.610	91.020	91.020	2,415,277
2026-09-22	92.600	94.700	89.510	90.150	90.150	4,352,681
2026-09-21	88.000	91.590	87.600	90.780	90.780	4,728,133
2026-09-18	86.820	88.450	84.110	88.200	88.200	3,983,649
2026-09-17	85.890	86.800	83.510	84.400	84.400	2,471,640
2026-09-16	83.320	85.620	82.420	85.360	85.360	2,702,690
2026-09-15	82.130	85.630	81.560	83.320	83.320	2,919,116
2026-09-14	81.280	82.990	79.500	82.270	82.270	2,452,720
2026-09-11	82.800	82.990	78.200	82.280	82.280	3,966,129
2026-09-10	85.410	85.690	83.640	83.750	83.750	2,728,238
2026-09-09	88.170	90.500	85.820	86.200	86.200	3,263,661
2026-09-08	89.230	89.480	85.990	88.070	88.070	3,788,890
2026-09-07	84.800	91.410	84.650	89.330	89.330	6,056,977
2026-09-04	90.000	90.850	84.000	84.630	84.630	4,595,412
2026-09-03	86.940	89.990	84.880	88.820	88.820	4,670,139
2026-09-02	83.660	86.960	82.450	86.210	86.210	3,309,010
2026-09-01	89.490	89.900	84.260	84.500	84.500	4,647,112
2026-08-31	86.440	91.100	85.520	89.780	89.780	4,057,049
2026-08-28	88.320	90.690	87.000	88.000	88.000	3,465,240
2026-08-27	85.130	90.850	85.130	89.260	89.260	3,831,779
2026-08-26	85.990	86.580	83.080	85.130	85.130	3,059,150
2026-08-25	86.000	86.500	81.560	85.990	85.990	4,180,538
2026-08-24	91.950	91.990	84.560	86.970	86.970	3,975,858
2026-08-21	90.900	93.180	89.000	91.390	91.390	3,498,692
2026-08-20	91.540	93.300	89.500	90.800	90.800	3,600,163
2026-08-19	93.500	95.370	89.000	90.200	90.200	6,329,844
2026-08-18	96.320	98.800	94.710	96.900	96.900	5,489,233
2026-08-17	94.470	97.240	92.220	97.080	97.080	7,549,596
2026-08-14	94.610	95.720	91.800	95.210	95.210	5,965,352
2026-08-13	98.070	99.150	93.850	94.610	94.610	6,604,181
2026-08-12	95.000	98.000	93.870	96.280	96.280	4,686,095
2026-08-11	94.750	98.650	94.220	95.400	95.400	6,584,613
2026-08-10	96.050	97.470	91.920	94.650	94.650	5,936,762
2026-08-07	93.480	96.800	90.500	95.040	95.040	9,036,602
2026-08-06	86.440	96.180	85.700	93.430	93.430	11,221,666
2026-08-05	74.730	88.500	73.730	88.290	88.290	9,824,753
2026-08-04	71.230	75.580	69.980	74.960	74.960	6,422,038
2026-08-03	72.000	73.570	68.800	69.490	69.490	5,937,049
2026-07-31	73.400	78.500	72.160	72.320	72.320	6,428,037
2026-07-30	74.940	74.940	67.900	68.410	68.410	5,853,705
2026-07-29	76.010	76.990	71.100	74.940	74.940	6,827,287
2026-07-28	78.910	80.300	75.050	76.010	76.010	5,585,242
2026-07-27	77.100	79.080	74.270	78.870	78.870	5,255,982
2026-07-24	78.160	78.500	75.100	76.090	76.090	5,548,884
2026-07-23	80.190	83.000	77.020	78.160	78.160	6,252,225
2026-07-22	81.500	84.000	78.230	79.500	79.500	8,742,245
2026-07-21	69.000	81.780	61.500	81.180	81.180	14,617,979

Page 1 of 3 · 121 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.