Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.050	8.110	7.900	7.930	7.883	3,253,180
2022-05-10	7.830	8.170	7.770	8.070	8.022	4,079,276
2022-05-09	7.650	7.970	7.570	7.950	7.903	2,686,400
2022-05-06	7.650	7.740	7.470	7.720	7.674	1,966,000
2022-05-05	7.810	7.850	7.670	7.750	7.704	2,511,500
2022-04-29	7.550	7.890	7.500	7.810	7.763	3,288,299
2022-04-28	7.580	7.700	7.450	7.590	7.545	2,200,200
2022-04-27	7.290	7.690	7.150	7.660	7.614	3,087,804
2022-04-26	7.560	7.890	7.320	7.410	7.366	3,277,379
2022-04-25	8.060	8.090	7.400	7.400	7.356	2,716,600
2022-04-22	8.220	8.220	8.010	8.070	8.022	2,749,300
2022-04-21	8.500	8.670	8.210	8.220	8.171	2,199,460
2022-04-20	8.720	8.870	8.500	8.570	8.519	1,818,582
2022-04-19	8.590	8.770	8.510	8.720	8.668	1,613,700
2022-04-18	8.320	8.580	8.210	8.550	8.499	1,529,300
2022-04-15	8.610	8.610	8.250	8.310	8.261	2,083,200
2022-04-14	8.790	8.850	8.630	8.660	8.608	1,667,700
2022-04-13	8.950	8.960	8.710	8.750	8.698	1,461,301
2022-04-12	8.590	9.020	8.590	8.990	8.936	2,222,097
2022-04-11	8.940	8.940	8.590	8.640	8.589	1,779,219
2022-04-08	9.120	9.160	8.810	8.930	8.877	1,982,329
2022-04-07	9.410	9.420	9.000	9.110	9.056	2,394,682
2022-04-06	9.270	9.490	9.200	9.440	9.384	2,682,382
2022-04-01	9.360	9.500	9.160	9.350	9.294	2,840,500
2022-03-31	9.220	9.500	9.170	9.460	9.404	1,865,282
2022-03-30	9.290	9.320	9.110	9.310	9.255	1,417,782
2022-03-29	9.400	9.440	9.120	9.170	9.115	1,632,900
2022-03-28	9.510	9.560	9.270	9.380	9.324	1,839,400
2022-03-25	9.520	9.650	9.480	9.520	9.463	1,966,342
2022-03-24	9.710	9.750	9.480	9.500	9.443	2,698,500
2022-03-23	9.770	9.880	9.700	9.790	9.732	2,550,500
2022-03-22	9.720	9.790	9.600	9.740	9.682	1,692,200
2022-03-21	9.690	9.790	9.600	9.720	9.662	2,180,000
2022-03-18	9.440	9.700	9.420	9.680	9.622	2,043,460
2022-03-17	9.520	9.700	9.480	9.520	9.463	2,839,700
2022-03-16	9.270	9.570	9.000	9.520	9.463	3,678,250
2022-03-15	9.500	9.580	8.800	9.040	8.986	3,439,790
2022-03-14	9.900	9.970	9.510	9.510	9.453	3,607,860
2022-03-11	9.570	9.910	9.430	9.890	9.831	2,982,920
2022-03-10	9.680	9.900	9.610	9.750	9.692	3,561,043
2022-03-09	9.630	9.690	9.020	9.420	9.364	3,265,000
2022-03-08	9.920	10.000	9.530	9.560	9.503	4,278,900
2022-03-07	9.850	10.340	9.730	9.930	9.871	3,989,343
2022-03-04	10.090	10.190	9.820	9.880	9.821	3,584,279
2022-03-03	10.050	10.100	9.960	10.050	9.990	2,403,700
2022-03-02	10.020	10.140	9.920	10.030	9.970	3,345,440
2022-03-01	9.770	10.060	9.660	10.020	9.960	4,685,280
2022-02-28	9.890	9.900	9.560	9.680	9.622	2,013,899
2022-02-25	9.800	10.000	9.790	9.860	9.801	2,379,300
2022-02-24	9.810	10.040	9.570	9.760	9.702	4,303,499
2022-02-23	9.800	9.960	9.750	9.910	9.851	2,373,540
2022-02-22	9.760	9.830	9.650	9.770	9.712	2,328,080
2022-02-21	9.710	9.840	9.630	9.810	9.752	1,708,980
2022-02-18	9.550	9.730	9.470	9.710	9.652	1,924,542
2022-02-17	9.600	9.790	9.540	9.590	9.533	2,508,300
2022-02-16	9.420	9.750	9.400	9.600	9.543	3,011,486
2022-02-15	9.340	9.440	9.190	9.380	9.324	1,641,120
2022-02-14	9.200	9.460	9.130	9.340	9.284	2,081,800
2022-02-11	9.450	9.490	9.210	9.260	9.205	1,873,720
2022-02-10	9.600	9.600	9.430	9.490	9.433	2,412,860

← NewerPage 19 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.