Huarui Electrical Appliance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.550 | 7.850 | 7.520 | 7.790 | 7.771 | 14,690,200 |
| 2024-07-25 | 7.120 | 7.670 | 7.090 | 7.600 | 7.581 | 10,644,480 |
| 2024-07-24 | 7.080 | 7.400 | 6.980 | 7.270 | 7.252 | 6,500,980 |
| 2024-07-23 | 7.110 | 7.470 | 7.080 | 7.160 | 7.142 | 5,110,660 |
| 2024-07-22 | 6.770 | 7.120 | 6.770 | 7.120 | 7.102 | 4,824,800 |
| 2024-07-19 | 6.740 | 6.950 | 6.700 | 6.820 | 6.803 | 3,081,000 |
| 2024-07-18 | 6.920 | 6.990 | 6.650 | 6.820 | 6.803 | 4,134,700 |
| 2024-07-17 | 7.210 | 7.290 | 6.950 | 6.960 | 6.943 | 4,659,500 |
| 2024-07-16 | 7.200 | 7.380 | 7.110 | 7.270 | 7.252 | 4,509,700 |
| 2024-07-15 | 7.480 | 7.530 | 7.200 | 7.210 | 7.192 | 5,833,700 |
| 2024-07-12 | 7.390 | 7.670 | 7.350 | 7.600 | 7.581 | 8,684,180 |
| 2024-07-11 | 7.320 | 7.440 | 7.200 | 7.400 | 7.382 | 6,726,700 |
| 2024-07-10 | 7.080 | 7.340 | 7.000 | 7.130 | 7.112 | 5,971,700 |
| 2024-07-09 | 6.880 | 7.190 | 6.700 | 7.180 | 7.162 | 8,356,460 |
| 2024-07-08 | 7.250 | 7.430 | 7.000 | 7.060 | 7.043 | 8,142,180 |
| 2024-07-05 | 7.450 | 7.570 | 7.090 | 7.510 | 7.491 | 11,248,970 |
| 2024-07-04 | 7.380 | 8.000 | 7.300 | 7.660 | 7.641 | 15,069,160 |
| 2024-07-03 | 7.610 | 7.640 | 7.290 | 7.310 | 7.292 | 5,833,580 |
| 2024-07-02 | 7.490 | 7.600 | 7.360 | 7.600 | 7.581 | 7,686,100 |
| 2024-07-01 | 7.500 | 7.560 | 7.120 | 7.410 | 7.392 | 8,078,580 |
| 2024-06-28 | 7.410 | 7.700 | 7.350 | 7.490 | 7.471 | 9,481,600 |
| 2024-06-27 | 7.550 | 7.810 | 7.450 | 7.520 | 7.501 | 12,370,040 |
| 2024-06-26 | 7.000 | 8.400 | 7.000 | 7.900 | 7.880 | 16,860,199 |
| 2024-06-25 | 6.970 | 7.710 | 6.970 | 7.150 | 7.132 | 6,550,680 |
| 2024-06-24 | 7.200 | 7.200 | 6.800 | 6.830 | 6.813 | 3,356,500 |
| 2024-06-21 | 7.150 | 7.280 | 7.020 | 7.200 | 7.182 | 2,895,000 |
| 2024-06-20 | 7.500 | 7.500 | 7.160 | 7.170 | 7.152 | 2,825,800 |
| 2024-06-19 | 7.470 | 7.540 | 7.370 | 7.510 | 7.491 | 2,415,500 |
| 2024-06-18 | 7.190 | 7.490 | 7.110 | 7.470 | 7.452 | 3,646,900 |
| 2024-06-17 | 7.260 | 7.280 | 7.100 | 7.150 | 7.132 | 2,670,200 |
| 2024-06-14 | 7.250 | 7.340 | 7.130 | 7.270 | 7.252 | 3,083,100 |
| 2024-06-13 | 7.170 | 7.320 | 7.110 | 7.290 | 7.272 | 3,397,900 |
| 2024-06-12 | 6.990 | 7.140 | 6.820 | 7.120 | 7.102 | 3,448,800 |
| 2024-06-11 | 6.890 | 6.960 | 6.630 | 6.910 | 6.893 | 4,640,590 |
| 2024-06-07 | 6.860 | 7.060 | 6.760 | 6.940 | 6.923 | 6,512,460 |
| 2024-06-06 | 7.070 | 7.140 | 6.400 | 6.520 | 6.504 | 6,873,000 |
| 2024-06-05 | 7.510 | 7.520 | 7.060 | 7.070 | 7.053 | 6,396,990 |
| 2024-06-04 | 7.430 | 7.610 | 7.160 | 7.550 | 7.531 | 8,254,200 |
| 2024-06-03 | 7.990 | 8.000 | 7.400 | 7.420 | 7.402 | 8,043,167 |
| 2024-05-31 | 7.820 | 7.940 | 7.650 | 7.860 | 7.841 | 6,114,200 |
| 2024-05-30 | 8.150 | 8.190 | 7.780 | 7.820 | 7.801 | 9,340,200 |
| 2024-05-29 | 7.940 | 8.330 | 7.820 | 8.250 | 8.230 | 11,098,240 |
| 2024-05-28 | 7.960 | 8.300 | 7.720 | 8.000 | 7.980 | 8,229,400 |
| 2024-05-27 | 7.910 | 8.600 | 7.880 | 8.200 | 8.180 | 11,980,020 |
| 2024-05-24 | 7.750 | 8.440 | 7.700 | 7.950 | 7.930 | 8,870,040 |
| 2024-05-23 | 7.970 | 7.970 | 7.700 | 7.740 | 7.721 | 2,634,400 |
| 2024-05-22 | 7.860 | 8.000 | 7.850 | 7.930 | 7.910 | 2,388,500 |
| 2024-05-21 | 8.000 | 8.050 | 7.790 | 7.890 | 7.871 | 2,902,000 |
| 2024-05-20 | 8.000 | 8.140 | 7.970 | 8.010 | 7.990 | 4,955,220 |
| 2024-05-17 | 7.870 | 8.000 | 7.780 | 7.920 | 7.900 | 3,526,452 |
| 2024-05-16 | 7.780 | 8.030 | 7.760 | 7.920 | 7.900 | 4,087,300 |
| 2024-05-15 | 7.680 | 7.820 | 7.590 | 7.760 | 7.741 | 3,006,900 |
| 2024-05-14 | 7.620 | 7.820 | 7.620 | 7.680 | 7.661 | 3,278,480 |
| 2024-05-13 | 7.790 | 7.810 | 7.520 | 7.650 | 7.631 | 4,418,800 |
| 2024-05-10 | 7.970 | 8.000 | 7.660 | 7.790 | 7.771 | 4,348,300 |
| 2024-05-09 | 7.680 | 7.900 | 7.680 | 7.890 | 7.871 | 4,931,100 |
| 2024-05-08 | 7.730 | 7.970 | 7.670 | 7.670 | 7.651 | 6,308,507 |
| 2024-05-07 | 7.770 | 7.800 | 7.650 | 7.700 | 7.681 | 5,343,100 |
| 2024-05-06 | 7.700 | 7.980 | 7.640 | 7.810 | 7.791 | 8,398,327 |
| 2024-04-30 | 7.450 | 7.860 | 7.420 | 7.640 | 7.621 | 9,630,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0170 CNY |
| 2024-09-20 | 0.0170 CNY |
| 2022-06-10 | 0.0300 CNY |
| 2020-06-08 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.