Huarui Electrical Appliance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.030 | 7.630 | 7.030 | 7.490 | 7.471 | 10,093,840 |
| 2024-04-26 | 6.640 | 6.850 | 6.500 | 6.800 | 6.783 | 4,163,912 |
| 2024-04-25 | 6.580 | 6.680 | 6.470 | 6.640 | 6.624 | 3,257,700 |
| 2024-04-24 | 6.280 | 6.620 | 6.270 | 6.600 | 6.584 | 4,181,600 |
| 2024-04-23 | 6.090 | 6.340 | 6.030 | 6.260 | 6.245 | 4,185,700 |
| 2024-04-22 | 6.150 | 6.190 | 5.810 | 6.020 | 6.005 | 4,824,000 |
| 2024-04-19 | 6.190 | 6.300 | 6.010 | 6.110 | 6.095 | 4,655,400 |
| 2024-04-18 | 6.390 | 6.480 | 6.030 | 6.240 | 6.225 | 5,683,500 |
| 2024-04-17 | 5.810 | 6.370 | 5.750 | 6.370 | 6.354 | 7,685,968 |
| 2024-04-16 | 6.450 | 6.470 | 5.560 | 5.590 | 5.576 | 9,955,140 |
| 2024-04-15 | 7.310 | 7.380 | 6.390 | 6.540 | 6.524 | 9,774,755 |
| 2024-04-12 | 7.410 | 7.710 | 7.350 | 7.400 | 7.382 | 4,469,235 |
| 2024-04-11 | 7.380 | 7.570 | 7.250 | 7.430 | 7.412 | 3,803,400 |
| 2024-04-10 | 7.720 | 7.740 | 7.290 | 7.420 | 7.402 | 5,014,132 |
| 2024-04-09 | 7.520 | 7.770 | 7.520 | 7.720 | 7.701 | 3,326,000 |
| 2024-04-08 | 7.930 | 7.960 | 7.510 | 7.530 | 7.511 | 4,384,200 |
| 2024-04-03 | 8.150 | 8.160 | 7.780 | 7.930 | 7.910 | 4,802,800 |
| 2024-04-02 | 7.950 | 8.150 | 7.880 | 8.130 | 8.110 | 6,855,313 |
| 2024-04-01 | 7.880 | 7.960 | 7.830 | 7.950 | 7.930 | 4,758,980 |
| 2024-03-29 | 7.690 | 7.810 | 7.610 | 7.810 | 7.791 | 5,405,080 |
| 2024-03-28 | 7.430 | 7.800 | 7.360 | 7.670 | 7.651 | 5,568,347 |
| 2024-03-27 | 7.850 | 7.890 | 7.410 | 7.440 | 7.422 | 4,647,667 |
| 2024-03-26 | 7.690 | 7.860 | 7.600 | 7.800 | 7.781 | 5,966,880 |
| 2024-03-25 | 7.940 | 8.040 | 7.630 | 7.690 | 7.671 | 7,248,232 |
| 2024-03-22 | 8.190 | 8.200 | 7.950 | 7.980 | 7.960 | 7,980,540 |
| 2024-03-21 | 8.230 | 8.280 | 7.980 | 8.210 | 8.190 | 9,734,977 |
| 2024-03-20 | 8.130 | 8.250 | 8.030 | 8.210 | 8.190 | 11,615,990 |
| 2024-03-19 | 8.000 | 8.370 | 8.000 | 8.220 | 8.200 | 16,566,301 |
| 2024-03-18 | 7.650 | 9.130 | 7.650 | 8.180 | 8.160 | 21,260,641 |
| 2024-03-15 | 7.530 | 7.630 | 7.350 | 7.630 | 7.611 | 7,815,253 |
| 2024-03-14 | 7.440 | 7.720 | 7.370 | 7.610 | 7.591 | 9,645,000 |
| 2024-03-13 | 7.430 | 7.560 | 7.360 | 7.480 | 7.462 | 6,740,300 |
| 2024-03-12 | 7.510 | 7.600 | 7.270 | 7.410 | 7.392 | 8,385,732 |
| 2024-03-11 | 7.120 | 7.530 | 7.070 | 7.500 | 7.481 | 10,864,370 |
| 2024-03-08 | 7.140 | 7.210 | 6.960 | 7.070 | 7.053 | 5,643,400 |
| 2024-03-07 | 7.110 | 7.340 | 6.960 | 7.120 | 7.102 | 7,726,500 |
| 2024-03-06 | 6.660 | 7.130 | 6.660 | 7.070 | 7.053 | 6,858,400 |
| 2024-03-05 | 6.960 | 6.980 | 6.610 | 6.680 | 6.664 | 6,196,200 |
| 2024-03-04 | 7.150 | 7.280 | 6.750 | 6.990 | 6.973 | 7,192,860 |
| 2024-03-01 | 6.860 | 7.140 | 6.850 | 7.080 | 7.063 | 7,797,980 |
| 2024-02-29 | 6.360 | 6.880 | 6.360 | 6.810 | 6.793 | 11,524,270 |
| 2024-02-28 | 7.660 | 7.790 | 6.450 | 6.460 | 6.444 | 13,834,470 |
| 2024-02-27 | 7.160 | 7.530 | 7.030 | 7.510 | 7.491 | 7,433,540 |
| 2024-02-26 | 7.190 | 7.380 | 6.920 | 7.180 | 7.162 | 10,645,440 |
| 2024-02-23 | 6.630 | 7.050 | 6.530 | 7.030 | 7.013 | 9,160,600 |
| 2024-02-22 | 6.090 | 6.590 | 6.090 | 6.590 | 6.574 | 9,478,140 |
| 2024-02-21 | 5.800 | 6.380 | 5.750 | 6.090 | 6.075 | 8,526,800 |
| 2024-02-20 | 5.720 | 5.920 | 5.610 | 5.870 | 5.856 | 6,473,400 |
| 2024-02-19 | 5.370 | 5.850 | 5.270 | 5.690 | 5.676 | 10,473,370 |
| 2024-02-08 | 4.680 | 5.390 | 4.390 | 5.340 | 5.327 | 14,269,520 |
| 2024-02-07 | 5.430 | 5.440 | 4.690 | 4.760 | 4.748 | 16,022,430 |
| 2024-02-06 | 5.520 | 5.730 | 4.720 | 5.430 | 5.417 | 15,685,840 |
| 2024-02-05 | 7.020 | 7.150 | 5.600 | 5.770 | 5.756 | 12,609,140 |
| 2024-02-02 | 7.580 | 7.820 | 6.740 | 7.000 | 6.983 | 6,558,300 |
| 2024-02-01 | 7.750 | 7.860 | 7.400 | 7.630 | 7.611 | 6,710,200 |
| 2024-01-31 | 8.450 | 8.510 | 7.800 | 7.880 | 7.861 | 8,314,082 |
| 2024-01-30 | 9.100 | 9.200 | 8.600 | 8.660 | 8.639 | 3,203,300 |
| 2024-01-29 | 9.660 | 9.690 | 9.070 | 9.150 | 9.127 | 4,352,600 |
| 2024-01-26 | 9.700 | 10.030 | 9.560 | 9.670 | 9.646 | 3,890,300 |
| 2024-01-25 | 9.320 | 9.600 | 9.080 | 9.590 | 9.566 | 3,528,500 |
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.