See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 300626.SHE stock page

Huarui Electrical Appliance Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-068.8509.0108.7808.9408.9182,326,000
2023-02-038.8908.9108.7208.8608.8381,864,320
2023-02-028.9208.9708.8108.9008.8782,293,013
2023-02-018.7108.9108.7108.8908.8682,517,320
2023-01-318.6308.7208.5608.7208.6981,768,600
2023-01-308.6508.7308.5908.6508.6292,148,213
2023-01-208.4708.5808.4708.5508.5291,521,800
2023-01-198.3908.4908.3308.4708.4491,671,800
2023-01-188.3008.4108.2508.3708.3491,398,000
2023-01-178.3508.3908.2008.2808.2601,274,900
2023-01-168.1708.3708.1708.3508.3292,209,200
2023-01-138.2208.3208.1608.1808.1601,552,200
2023-01-128.1508.3708.1108.2408.2202,275,607
2023-01-118.2508.3208.1308.1308.1101,179,100
2023-01-108.1808.2808.1008.2808.2601,741,700
2023-01-098.1808.3708.1208.2408.2201,844,400
2023-01-068.1408.2708.1008.1208.1001,313,880
2023-01-058.1308.1708.0508.1408.1201,114,501
2023-01-048.0608.1608.0408.1108.0901,338,913
2023-01-037.8308.0907.8308.0608.0401,545,268
2022-12-307.8207.8807.7807.8407.821822,760
2022-12-297.8907.8907.7807.8007.781691,740
2022-12-287.9708.0007.8007.8907.8711,068,700
2022-12-278.0508.0907.9207.9907.970857,100
2022-12-267.9408.0307.8908.0308.010818,800
2022-12-237.8607.9607.7607.9007.8801,515,800
2022-12-228.1308.1907.8607.8607.8411,824,940
2022-12-218.1008.1908.0208.1408.1201,354,200
2022-12-208.0308.1507.9308.0908.0701,444,000
2022-12-198.3508.3907.9908.0308.0103,740,120
2022-12-168.4808.5508.3208.3508.3291,616,200
2022-12-158.4308.5308.3608.5208.4991,252,300
2022-12-148.4308.5308.3808.4108.3892,055,800
2022-12-138.4308.5508.3908.4308.4091,820,600
2022-12-128.7008.7008.4008.4208.3992,193,400
2022-12-098.5008.7308.5008.6508.6292,060,180
2022-12-088.5808.6408.5108.5408.5191,276,100
2022-12-078.7708.7708.6008.6108.5891,715,969
2022-12-068.9008.9408.6608.6808.6592,040,400
2022-12-058.8908.9708.8208.8908.8683,167,187
2022-12-028.7208.9608.6708.8808.8583,456,500
2022-12-018.6208.7408.5808.6708.6491,381,750
2022-11-308.6608.6608.5108.5408.5191,336,340
2022-11-298.4708.6608.4308.6208.5991,437,800
2022-11-288.4708.5708.3808.4308.4091,561,800
2022-11-258.6808.7108.4708.5008.4791,468,829
2022-11-248.6408.8008.5908.6408.6191,630,700
2022-11-238.7508.7508.3708.5508.5291,951,592
2022-11-228.8708.8708.6208.6808.6591,638,800
2022-11-218.7508.8208.6308.8108.7881,498,460
2022-11-188.7508.8208.7208.7508.7281,575,300
2022-11-178.6908.7908.6008.7908.7681,673,971
2022-11-168.6508.7108.5808.6808.6592,294,987
2022-11-158.4508.6108.4508.6108.5891,428,607
2022-11-148.5508.6308.4508.5008.4791,302,874
2022-11-118.6208.6508.5308.5508.5291,925,500
2022-11-108.5408.5608.4508.4908.4691,125,231
2022-11-098.5508.6308.5108.5508.5291,269,617
2022-11-088.5408.6208.4508.6008.5791,345,600
2022-11-078.5108.5808.4308.5508.5291,473,047
← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-090.0170 CNY
2024-09-200.0170 CNY
2022-06-100.0300 CNY
2020-06-080.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.