Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.360	9.570	9.350	9.530	9.506	2,878,400
2022-08-03	9.490	9.780	9.290	9.310	9.287	3,687,720
2022-08-02	9.800	9.860	9.370	9.410	9.387	4,819,100
2022-08-01	9.820	10.050	9.740	9.870	9.846	3,785,766
2022-07-29	9.800	10.100	9.760	9.790	9.766	5,352,280
2022-07-28	9.540	9.960	9.510	9.750	9.726	5,532,680
2022-07-27	9.300	9.580	9.220	9.540	9.516	3,360,960
2022-07-26	9.160	9.310	9.020	9.300	9.277	2,390,282
2022-07-25	9.430	9.530	9.260	9.320	9.297	2,630,300
2022-07-22	9.300	9.620	9.300	9.430	9.407	3,996,500
2022-07-21	9.390	9.460	9.280	9.310	9.287	2,778,200
2022-07-20	9.490	9.490	9.310	9.390	9.367	2,135,486
2022-07-19	9.430	9.430	9.280	9.390	9.367	2,837,500
2022-07-18	9.200	9.380	9.130	9.340	9.317	3,574,000
2022-07-15	9.230	9.500	9.100	9.110	9.087	3,872,300
2022-07-14	9.100	9.380	8.990	9.270	9.247	4,781,700
2022-07-13	8.700	9.110	8.620	9.070	9.048	4,840,727
2022-07-12	8.900	8.960	8.610	8.610	8.589	2,781,100
2022-07-11	9.030	9.070	8.760	8.870	8.848	2,827,540
2022-07-08	9.090	9.180	8.990	9.050	9.028	3,593,287
2022-07-07	9.060	9.120	8.970	9.070	9.048	3,110,400
2022-07-06	9.030	9.150	8.850	9.030	9.008	3,359,400
2022-07-05	9.170	9.180	8.870	9.030	9.008	3,966,040
2022-07-04	8.880	9.190	8.740	9.140	9.117	5,317,960
2022-07-01	8.930	9.050	8.880	8.920	8.898	2,721,454
2022-06-30	8.870	9.030	8.860	8.890	8.868	3,019,800
2022-06-29	9.300	9.360	8.900	8.900	8.878	5,420,340
2022-06-28	8.940	9.320	8.910	9.300	9.277	7,027,787
2022-06-27	9.100	9.100	8.900	8.970	8.948	4,192,889
2022-06-24	8.970	9.020	8.870	8.990	8.968	5,969,689
2022-06-23	8.970	9.050	8.790	9.000	8.978	7,456,050
2022-06-22	9.310	9.400	8.890	8.980	8.958	13,241,000
2022-06-21	8.980	10.560	8.890	9.390	9.367	17,165,090
2022-06-20	8.530	8.880	8.490	8.810	8.788	3,615,040
2022-06-17	8.520	8.600	8.400	8.570	8.549	2,356,100
2022-06-16	8.480	8.610	8.460	8.520	8.499	1,350,900
2022-06-15	8.600	8.650	8.450	8.480	8.459	2,714,388
2022-06-14	8.580	8.650	8.310	8.560	8.539	3,315,800
2022-06-13	8.750	8.850	8.530	8.670	8.649	4,204,500
2022-06-10	8.490	8.990	8.490	8.750	8.728	3,781,486
2022-06-09	8.710	8.750	8.470	8.590	8.539	1,722,100
2022-06-08	8.830	8.850	8.590	8.730	8.678	1,681,800
2022-06-07	8.830	8.890	8.660	8.820	8.767	2,059,765
2022-06-06	8.720	8.890	8.650	8.860	8.807	3,294,600
2022-06-02	8.680	8.860	8.570	8.740	8.688	3,659,299
2022-06-01	8.440	8.720	8.400	8.690	8.638	2,808,000
2022-05-31	8.400	8.530	8.280	8.510	8.459	1,771,940
2022-05-30	8.290	8.480	8.270	8.460	8.410	2,435,100
2022-05-27	8.270	8.360	8.170	8.260	8.211	1,792,300
2022-05-26	8.240	8.300	8.080	8.260	8.211	1,732,700
2022-05-25	8.020	8.240	7.980	8.240	8.191	1,543,900
2022-05-24	8.350	8.440	7.980	8.020	7.972	2,201,000
2022-05-23	8.230	8.400	8.190	8.390	8.340	1,511,100
2022-05-20	8.170	8.270	8.050	8.230	8.181	1,548,543
2022-05-19	7.920	8.210	7.920	8.170	8.121	1,760,600
2022-05-18	8.100	8.160	7.990	8.090	8.042	2,448,720
2022-05-17	7.970	8.140	7.830	8.070	8.022	3,257,800
2022-05-16	7.950	8.060	7.910	7.940	7.893	1,690,100
2022-05-13	8.020	8.020	7.870	7.980	7.932	1,821,600
2022-05-12	7.860	8.040	7.820	7.950	7.903	1,811,310

← NewerPage 18 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.