Huarui Electrical Appliance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.950	9.300	8.780	9.160	9.137	5,380,380
2024-01-23	9.310	9.310	8.800	8.860	8.838	6,185,220
2024-01-22	9.990	10.110	9.160	9.250	9.227	4,791,400
2024-01-19	10.150	10.260	9.980	10.060	10.035	4,966,468
2024-01-18	10.370	10.500	9.810	10.120	10.095	5,461,700
2024-01-17	10.660	10.700	10.360	10.400	10.374	3,628,427
2024-01-16	10.820	10.820	10.360	10.560	10.534	3,640,720
2024-01-15	10.650	10.710	10.490	10.680	10.654	3,924,100
2024-01-12	10.800	10.920	10.570	10.620	10.594	3,164,760
2024-01-11	10.700	10.830	10.610	10.810	10.783	3,098,900
2024-01-10	10.810	10.950	10.640	10.700	10.674	2,662,400
2024-01-09	10.700	10.960	10.650	10.830	10.803	2,849,000
2024-01-08	10.900	10.950	10.690	10.700	10.674	2,499,200
2024-01-05	10.990	11.170	10.810	10.900	10.873	2,848,000
2024-01-04	11.000	11.100	10.930	11.000	10.973	2,293,440
2024-01-03	11.080	11.160	10.890	11.040	11.013	3,637,000
2024-01-02	10.850	11.140	10.850	11.080	11.053	5,719,700
2023-12-29	10.640	10.850	10.520	10.850	10.823	3,724,936
2023-12-28	10.300	10.650	10.080	10.620	10.594	4,047,800
2023-12-27	10.120	10.310	10.030	10.250	10.225	3,282,900
2023-12-26	10.320	10.320	10.050	10.120	10.095	3,407,100
2023-12-25	10.300	10.410	10.130	10.310	10.285	4,293,300
2023-12-22	10.650	10.740	10.190	10.310	10.285	3,907,460
2023-12-21	10.580	10.610	10.200	10.540	10.514	4,424,700
2023-12-20	10.590	10.780	10.580	10.590	10.564	4,211,539
2023-12-19	10.490	10.690	10.270	10.590	10.564	5,165,600
2023-12-18	10.500	10.780	10.370	10.370	10.344	8,984,348
2023-12-15	11.240	11.440	10.360	10.580	10.554	11,030,260
2023-12-14	10.500	10.680	10.450	10.560	10.534	2,615,800
2023-12-13	10.430	10.630	10.240	10.490	10.464	2,419,900
2023-12-12	10.310	10.460	10.200	10.450	10.424	2,425,700
2023-12-11	10.130	10.430	10.020	10.340	10.314	5,726,880
2023-12-08	10.480	10.560	10.180	10.210	10.185	4,369,480
2023-12-07	10.500	10.680	10.390	10.450	10.424	3,077,144
2023-12-06	10.430	10.760	10.400	10.570	10.544	3,415,704
2023-12-05	10.470	10.720	10.360	10.370	10.344	2,190,700
2023-12-04	10.420	10.630	10.420	10.520	10.494	3,644,300
2023-12-01	10.580	10.660	10.410	10.430	10.404	2,721,200
2023-11-30	10.650	10.780	10.460	10.600	10.574	2,691,600
2023-11-29	10.570	10.730	10.540	10.650	10.624	2,853,020
2023-11-28	10.440	10.680	10.370	10.570	10.544	2,620,190
2023-11-27	10.500	10.550	10.330	10.480	10.454	2,851,000
2023-11-24	10.630	10.650	10.330	10.470	10.444	2,337,460
2023-11-23	10.410	10.630	10.310	10.550	10.524	3,121,700
2023-11-22	10.510	10.620	10.360	10.450	10.424	4,300,620
2023-11-21	10.680	10.800	10.470	10.530	10.504	5,031,700
2023-11-20	10.470	10.770	10.400	10.750	10.723	4,029,400
2023-11-17	10.400	10.560	10.270	10.460	10.434	3,541,783
2023-11-16	10.420	10.450	10.290	10.300	10.275	2,600,090
2023-11-15	10.350	10.500	10.300	10.450	10.424	3,708,900
2023-11-14	10.500	10.530	10.250	10.320	10.294	3,444,640
2023-11-13	10.290	10.530	10.280	10.530	10.504	3,469,347
2023-11-10	10.290	10.450	10.100	10.340	10.314	3,977,720
2023-11-09	10.200	10.330	10.160	10.220	10.195	2,448,129
2023-11-08	10.290	10.340	10.180	10.250	10.225	3,406,100
2023-11-07	10.200	10.300	10.090	10.220	10.195	3,369,000
2023-11-06	10.210	10.400	10.150	10.190	10.165	4,924,824
2023-11-03	10.000	10.300	10.000	10.150	10.125	3,630,904
2023-11-02	10.050	10.190	9.970	10.020	9.995	3,209,740
2023-11-01	9.810	10.160	9.810	10.120	10.095	4,467,680

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.