Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.800	9.890	9.530	9.560	9.536	3,992,456
2023-07-28	9.750	9.880	9.580	9.800	9.776	3,218,400
2023-07-27	9.610	10.050	9.610	9.840	9.816	4,902,100
2023-07-26	9.730	9.760	9.540	9.590	9.566	2,259,200
2023-07-25	9.640	9.760	9.570	9.730	9.706	1,899,100
2023-07-24	9.560	9.680	9.450	9.620	9.596	1,781,500
2023-07-21	9.690	9.730	9.470	9.540	9.516	2,768,700
2023-07-20	9.780	9.900	9.600	9.660	9.636	2,670,600
2023-07-19	9.880	9.910	9.700	9.750	9.726	2,203,800
2023-07-18	9.840	9.970	9.700	9.910	9.886	3,750,700
2023-07-17	9.690	9.880	9.580	9.770	9.746	3,296,512
2023-07-14	9.790	9.810	9.590	9.760	9.736	3,258,460
2023-07-13	9.800	9.900	9.640	9.740	9.716	3,312,800
2023-07-12	9.800	9.990	9.690	9.800	9.776	4,190,900
2023-07-11	9.720	9.870	9.610	9.800	9.776	3,013,200
2023-07-10	9.740	9.860	9.550	9.720	9.696	3,701,300
2023-07-07	9.780	9.900	9.650	9.690	9.666	3,483,880
2023-07-06	9.710	9.850	9.550	9.750	9.726	5,729,080
2023-07-05	10.160	10.160	9.660	9.740	9.716	8,255,500
2023-07-04	9.870	10.300	9.730	10.080	10.055	10,955,350
2023-07-03	10.060	10.270	9.820	9.890	9.866	14,561,590
2023-06-30	9.700	10.780	9.560	10.370	10.344	22,539,311
2023-06-29	9.220	9.950	9.210	9.660	9.636	10,287,780
2023-06-28	9.290	9.320	9.060	9.300	9.277	4,466,100
2023-06-27	9.090	9.340	9.060	9.290	9.267	4,982,626
2023-06-26	9.040	9.400	9.040	9.200	9.177	6,079,039
2023-06-21	9.200	9.360	9.100	9.150	9.127	5,435,300
2023-06-20	9.000	9.310	8.900	9.130	9.107	5,194,600
2023-06-19	9.050	9.110	8.910	9.010	8.988	3,087,043
2023-06-16	9.030	9.190	8.930	9.090	9.068	3,689,843
2023-06-15	8.960	9.130	8.880	9.060	9.038	5,050,500
2023-06-14	9.090	9.200	8.910	8.960	8.938	7,572,500
2023-06-13	8.740	9.500	8.740	9.230	9.207	12,555,010
2023-06-12	8.580	8.730	8.400	8.650	8.629	1,691,900
2023-06-09	8.610	8.670	8.470	8.520	8.499	1,696,480
2023-06-08	8.680	8.740	8.510	8.580	8.559	1,283,500
2023-06-07	8.660	8.750	8.560	8.680	8.659	1,362,980
2023-06-06	8.920	8.920	8.620	8.620	8.599	1,691,300
2023-06-05	8.900	8.950	8.830	8.930	8.908	1,259,300
2023-06-02	8.890	8.960	8.800	8.890	8.868	1,289,667
2023-06-01	8.810	8.900	8.770	8.830	8.808	1,247,080
2023-05-31	8.910	8.910	8.700	8.800	8.778	1,307,300
2023-05-30	8.880	8.960	8.810	8.910	8.888	1,655,000
2023-05-29	8.930	8.980	8.800	8.870	8.848	1,699,900
2023-05-26	8.970	8.970	8.750	8.950	8.928	2,484,500
2023-05-25	8.980	9.000	8.800	8.940	8.918	2,743,600
2023-05-24	8.940	9.020	8.830	8.940	8.918	1,479,000
2023-05-23	9.030	9.040	8.880	8.890	8.868	1,080,320
2023-05-22	8.910	9.010	8.840	8.990	8.968	1,995,583
2023-05-19	8.880	8.940	8.800	8.900	8.878	1,976,700
2023-05-18	8.780	8.950	8.710	8.890	8.868	3,033,317
2023-05-17	8.450	8.760	8.450	8.740	8.718	2,660,000
2023-05-16	8.600	8.640	8.460	8.530	8.509	3,052,800
2023-05-15	8.500	8.630	8.470	8.620	8.599	1,685,300
2023-05-12	8.510	8.580	8.450	8.480	8.459	946,000
2023-05-11	8.440	8.510	8.430	8.500	8.479	981,700
2023-05-10	8.310	8.510	8.280	8.430	8.409	1,123,000
2023-05-09	8.500	8.500	8.320	8.330	8.309	1,378,200
2023-05-08	8.450	8.550	8.420	8.500	8.479	1,184,500
2023-05-05	8.400	8.510	8.300	8.470	8.449	1,833,440

← NewerPage 14 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.