Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.380	8.520	8.370	8.480	8.459	1,531,900
2022-11-03	8.310	8.480	8.310	8.380	8.359	1,281,452
2022-11-02	8.470	8.560	8.400	8.430	8.409	1,909,500
2022-11-01	8.170	8.490	8.120	8.480	8.459	2,912,251
2022-10-31	8.040	8.230	7.930	8.130	8.110	1,809,100
2022-10-28	8.390	8.390	7.960	7.990	7.970	2,132,500
2022-10-27	8.410	8.580	8.380	8.410	8.389	1,488,500
2022-10-26	8.230	8.450	8.230	8.390	8.369	1,442,600
2022-10-25	8.300	8.370	8.090	8.230	8.210	1,713,500
2022-10-24	8.440	8.500	8.200	8.230	8.210	1,421,900
2022-10-21	8.280	8.450	8.280	8.330	8.309	1,056,620
2022-10-20	8.350	8.420	8.180	8.280	8.260	1,444,580
2022-10-19	8.330	8.480	8.330	8.400	8.379	1,559,047
2022-10-18	8.410	8.510	8.330	8.360	8.339	1,702,480
2022-10-17	8.190	8.480	8.030	8.460	8.439	2,072,480
2022-10-14	8.010	8.160	8.000	8.120	8.100	1,456,335
2022-10-13	7.770	8.020	7.770	7.970	7.950	1,540,980
2022-10-12	7.650	7.910	7.590	7.890	7.871	1,290,480
2022-10-11	7.630	7.700	7.510	7.650	7.631	865,200
2022-10-10	7.750	7.850	7.500	7.560	7.541	1,495,260
2022-09-30	7.840	7.870	7.720	7.720	7.701	1,131,900
2022-09-29	7.950	8.000	7.750	7.840	7.821	1,234,586
2022-09-28	8.070	8.140	7.840	7.840	7.821	1,405,800
2022-09-27	7.820	8.070	7.820	8.070	8.050	1,647,300
2022-09-26	7.980	8.020	7.770	7.770	7.751	1,501,980
2022-09-23	8.210	8.270	7.970	8.030	8.010	1,399,200
2022-09-22	8.280	8.390	8.220	8.230	8.210	1,356,300
2022-09-21	8.200	8.330	8.030	8.330	8.309	1,334,700
2022-09-20	8.090	8.220	8.040	8.220	8.200	1,625,800
2022-09-19	8.180	8.230	7.970	8.030	8.010	1,615,900
2022-09-16	8.430	8.440	8.180	8.180	8.160	1,762,200
2022-09-15	8.710	8.850	8.300	8.420	8.399	3,174,080
2022-09-14	8.800	8.900	8.670	8.780	8.758	1,507,835
2022-09-13	8.970	9.050	8.890	8.920	8.898	1,389,900
2022-09-09	8.960	9.040	8.870	8.970	8.948	1,509,300
2022-09-08	9.090	9.180	8.920	8.960	8.938	1,514,600
2022-09-07	9.100	9.180	9.040	9.100	9.078	1,490,720
2022-09-06	9.080	9.120	8.980	9.080	9.058	1,547,080
2022-09-05	9.010	9.150	8.920	9.080	9.058	1,930,700
2022-09-02	8.950	9.080	8.820	9.080	9.058	1,773,229
2022-09-01	8.940	9.140	8.730	8.870	8.848	2,433,000
2022-08-31	9.350	9.350	8.760	8.770	8.748	4,229,100
2022-08-30	9.440	9.590	9.270	9.340	9.317	2,257,100
2022-08-29	9.170	9.410	8.940	9.340	9.317	1,790,200
2022-08-26	9.530	9.630	9.230	9.300	9.277	2,147,300
2022-08-25	9.770	9.770	9.280	9.410	9.387	3,307,500
2022-08-24	10.170	10.170	9.660	9.690	9.666	3,970,777
2022-08-23	9.820	10.050	9.770	10.010	9.985	3,142,460
2022-08-22	9.870	9.930	9.710	9.830	9.806	2,634,100
2022-08-19	10.090	10.190	9.830	9.850	9.826	4,161,300
2022-08-18	9.950	10.280	9.890	10.220	10.195	4,901,700
2022-08-17	9.930	10.080	9.850	9.950	9.925	2,530,600
2022-08-16	9.930	10.040	9.830	10.030	10.005	3,578,309
2022-08-15	9.850	9.870	9.660	9.830	9.806	2,119,577
2022-08-12	9.900	9.980	9.800	9.810	9.786	3,123,600
2022-08-11	9.910	10.050	9.820	9.900	9.876	3,129,300
2022-08-10	9.710	9.910	9.670	9.870	9.846	2,950,800
2022-08-09	9.690	9.860	9.610	9.780	9.756	3,142,460
2022-08-08	9.470	9.690	9.260	9.680	9.656	2,934,320
2022-08-05	9.530	9.690	9.360	9.470	9.447	2,675,800

← NewerPage 17 of 21 · 1,219 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.