Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.810	10.210	9.780	9.950	9.925	5,526,760
2023-10-30	9.570	9.900	9.560	9.820	9.796	5,898,500
2023-10-27	9.490	9.640	9.430	9.590	9.566	2,433,500
2023-10-26	9.410	9.550	9.310	9.540	9.516	2,050,500
2023-10-25	9.300	9.530	9.160	9.460	9.437	3,074,400
2023-10-24	8.930	9.220	8.840	9.160	9.137	2,361,380
2023-10-23	9.140	9.180	8.780	8.830	8.808	2,232,400
2023-10-20	8.990	9.300	8.990	9.080	9.058	1,671,900
2023-10-19	9.070	9.300	8.950	9.040	9.018	1,605,300
2023-10-18	9.340	9.340	9.050	9.080	9.058	1,760,490
2023-10-17	9.330	9.380	9.210	9.320	9.297	1,492,900
2023-10-16	9.350	9.360	9.160	9.280	9.257	1,749,900
2023-10-13	9.510	9.510	9.300	9.340	9.317	2,464,900
2023-10-12	9.550	9.580	9.410	9.530	9.506	2,424,900
2023-10-11	9.500	9.630	9.350	9.540	9.516	2,829,800
2023-10-10	9.600	9.690	9.470	9.580	9.556	1,860,100
2023-10-09	9.620	9.670	9.560	9.600	9.576	2,328,900
2023-09-28	9.660	9.710	9.590	9.610	9.586	1,897,600
2023-09-27	9.590	9.690	9.490	9.630	9.606	2,724,800
2023-09-26	9.470	9.650	9.410	9.580	9.556	2,284,700
2023-09-25	9.490	9.670	9.450	9.500	9.477	1,573,500
2023-09-22	9.200	9.490	9.170	9.480	9.457	2,328,100
2023-09-21	9.220	9.370	9.120	9.180	9.157	1,388,100
2023-09-20	9.220	9.310	9.190	9.220	9.197	1,126,700
2023-09-19	9.540	9.540	9.220	9.220	9.197	1,666,500
2023-09-18	9.180	9.640	9.170	9.520	9.496	2,810,600
2023-09-15	9.410	9.410	9.140	9.170	9.147	1,596,500
2023-09-14	9.420	9.430	9.240	9.280	9.257	1,733,400
2023-09-13	9.560	9.580	9.370	9.420	9.397	1,502,300
2023-09-12	9.580	9.670	9.490	9.560	9.536	1,678,900
2023-09-11	9.700	9.750	9.520	9.570	9.546	2,429,160
2023-09-08	9.430	9.760	9.430	9.700	9.676	3,174,760
2023-09-07	9.680	9.690	9.480	9.510	9.486	1,819,700
2023-09-06	9.520	9.710	9.500	9.700	9.676	2,270,900
2023-09-05	9.560	9.620	9.490	9.600	9.576	2,396,180
2023-09-04	9.540	9.650	9.400	9.560	9.536	1,954,700
2023-09-01	9.630	9.630	9.400	9.500	9.477	1,418,100
2023-08-31	9.570	9.660	9.410	9.560	9.536	2,873,900
2023-08-30	9.360	9.680	9.280	9.590	9.566	4,799,000
2023-08-29	8.850	9.350	8.800	9.330	9.307	3,807,600
2023-08-28	9.280	9.280	8.790	8.840	8.818	2,676,300
2023-08-25	9.030	9.050	8.790	8.800	8.778	1,585,800
2023-08-24	9.090	9.110	8.860	8.970	8.948	1,521,200
2023-08-23	9.160	9.170	8.950	9.040	9.018	1,455,600
2023-08-22	9.270	9.340	8.960	9.140	9.117	1,640,700
2023-08-21	9.300	9.380	9.210	9.210	9.187	1,958,383
2023-08-18	9.210	9.450	9.120	9.310	9.287	3,137,600
2023-08-17	8.950	9.230	8.830	9.210	9.187	2,662,980
2023-08-16	9.050	9.080	8.860	8.870	8.848	1,721,240
2023-08-15	9.190	9.260	8.970	9.050	9.028	1,841,988
2023-08-14	9.110	9.160	8.930	9.150	9.127	2,162,140
2023-08-11	9.070	9.320	9.050	9.130	9.107	2,605,600
2023-08-10	9.050	9.140	9.000	9.100	9.078	1,027,900
2023-08-09	9.210	9.250	8.980	9.010	8.988	1,864,100
2023-08-08	9.200	9.290	9.140	9.210	9.187	1,303,700
2023-08-07	9.210	9.310	9.140	9.200	9.177	1,604,820
2023-08-04	9.200	9.300	9.190	9.250	9.227	2,034,800
2023-08-03	9.390	9.440	9.180	9.200	9.177	1,928,200
2023-08-02	9.370	9.470	9.270	9.390	9.367	2,015,200
2023-08-01	9.600	9.600	9.250	9.370	9.347	3,577,056

← NewerPage 13 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.