Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.400	8.510	8.300	8.470	8.449	1,833,440
2023-05-04	8.300	8.500	8.260	8.410	8.389	1,769,960
2023-04-28	8.110	8.340	8.050	8.330	8.309	1,734,880
2023-04-27	8.010	8.150	7.910	8.110	8.090	1,478,100
2023-04-26	7.880	8.060	7.880	8.010	7.990	1,320,680
2023-04-25	8.080	8.130	7.820	7.900	7.880	1,166,300
2023-04-24	8.060	8.150	7.930	8.080	8.060	1,176,007
2023-04-21	8.270	8.350	8.050	8.070	8.050	1,584,200
2023-04-20	8.400	8.400	8.170	8.280	8.260	1,329,200
2023-04-19	8.410	8.440	8.350	8.380	8.359	875,800
2023-04-18	8.600	8.610	8.390	8.420	8.399	1,444,700
2023-04-17	8.580	8.660	8.530	8.610	8.589	1,119,480
2023-04-14	8.490	8.670	8.390	8.620	8.599	1,884,780
2023-04-13	8.540	8.560	8.440	8.460	8.439	1,031,500
2023-04-12	8.350	8.530	8.350	8.510	8.489	1,121,020
2023-04-11	8.460	8.490	8.330	8.410	8.389	1,117,220
2023-04-10	8.590	8.720	8.420	8.440	8.419	1,935,060
2023-04-07	8.560	8.660	8.560	8.630	8.609	1,363,200
2023-04-06	8.510	8.600	8.440	8.600	8.579	1,779,300
2023-04-04	8.840	8.840	8.560	8.600	8.579	3,058,540
2023-04-03	8.830	8.840	8.720	8.820	8.798	1,874,400
2023-03-31	8.810	8.820	8.710	8.800	8.778	1,496,060
2023-03-30	8.990	8.990	8.730	8.760	8.738	2,260,320
2023-03-29	9.130	9.150	8.900	8.940	8.918	3,186,400
2023-03-28	9.340	9.390	9.110	9.130	9.107	2,840,960
2023-03-27	9.400	9.460	9.190	9.390	9.367	6,119,997
2023-03-24	9.220	9.550	9.160	9.490	9.467	7,428,710
2023-03-23	9.160	9.320	9.160	9.270	9.247	4,109,728
2023-03-22	9.170	9.290	9.130	9.200	9.177	4,689,936
2023-03-21	9.160	9.270	9.070	9.260	9.237	6,079,580
2023-03-20	8.920	9.430	8.860	9.260	9.237	9,303,940
2023-03-17	8.880	8.980	8.820	8.880	8.858	1,650,440
2023-03-16	8.940	9.020	8.820	8.830	8.808	1,649,000
2023-03-15	8.780	9.010	8.740	9.010	8.988	3,424,600
2023-03-14	9.000	9.070	8.600	8.780	8.758	2,900,800
2023-03-13	8.900	9.130	8.880	9.030	9.008	2,513,720
2023-03-10	8.980	9.030	8.900	8.940	8.918	1,931,500
2023-03-09	8.790	9.030	8.750	8.980	8.958	2,597,920
2023-03-08	8.630	8.800	8.570	8.790	8.768	1,853,900
2023-03-07	8.890	8.890	8.590	8.590	8.569	1,488,520
2023-03-06	8.870	8.890	8.800	8.870	8.848	1,241,800
2023-03-03	8.890	8.930	8.810	8.860	8.838	1,426,180
2023-03-02	8.950	9.000	8.870	8.900	8.878	1,663,982
2023-03-01	8.800	8.950	8.790	8.940	8.918	1,403,000
2023-02-28	8.790	8.870	8.720	8.820	8.798	1,424,600
2023-02-27	8.830	8.870	8.710	8.730	8.708	1,364,200
2023-02-24	8.890	8.890	8.750	8.840	8.818	1,513,900
2023-02-23	8.870	8.940	8.820	8.870	8.848	1,384,900
2023-02-22	8.870	8.880	8.790	8.850	8.828	1,569,400
2023-02-21	8.880	8.930	8.810	8.860	8.838	2,012,700
2023-02-20	8.900	8.900	8.700	8.870	8.848	2,611,000
2023-02-17	8.930	9.060	8.820	8.840	8.818	2,911,700
2023-02-16	9.120	9.200	8.800	8.870	8.848	3,221,640
2023-02-15	9.060	9.140	9.020	9.110	9.087	2,139,580
2023-02-14	9.000	9.070	8.950	9.050	9.028	1,866,483
2023-02-13	8.970	9.030	8.950	9.000	8.978	1,987,500
2023-02-10	8.990	9.040	8.930	8.980	8.958	1,581,200
2023-02-09	8.950	9.000	8.880	8.980	8.958	1,611,980
2023-02-08	9.020	9.020	8.910	8.950	8.928	1,978,600
2023-02-07	9.000	9.010	8.860	8.990	8.968	1,712,982

← NewerPage 15 of 21 · 1,212 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.