Huarui Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.560	9.650	9.470	9.640	9.583	2,731,900
2022-02-08	9.430	9.580	9.320	9.550	9.493	2,329,066
2022-02-07	9.350	9.600	9.270	9.480	9.424	3,750,339
2022-01-28	8.880	9.260	8.740	9.150	9.096	3,547,679
2022-01-27	9.110	9.130	8.700	8.740	8.688	2,956,600
2022-01-26	8.960	9.160	8.930	9.110	9.056	2,732,300
2022-01-25	9.400	9.440	8.870	8.890	8.837	3,599,700
2022-01-24	9.480	9.650	9.380	9.400	9.344	1,570,000
2022-01-21	9.440	9.580	9.330	9.560	9.503	2,544,927
2022-01-20	9.900	9.930	9.370	9.430	9.374	5,131,848
2022-01-19	9.830	9.980	9.790	9.930	9.871	2,196,600
2022-01-18	10.310	10.330	9.790	9.830	9.771	5,111,550
2022-01-17	10.040	10.310	9.990	10.300	10.239	3,448,548
2022-01-14	10.170	10.390	10.120	10.190	10.129	5,465,903
2022-01-13	10.180	10.200	10.090	10.130	10.070	2,280,500
2022-01-12	10.060	10.200	9.990	10.180	10.119	2,855,023
2022-01-11	9.910	10.080	9.910	10.010	9.950	2,287,700
2022-01-10	9.890	10.050	9.820	9.960	9.901	2,514,605
2022-01-07	10.140	10.180	9.830	9.860	9.801	3,753,881
2022-01-06	9.900	10.220	9.820	10.140	10.080	3,054,363
2022-01-05	10.140	10.200	9.780	9.950	9.891	4,233,543
2022-01-04	10.090	10.250	10.000	10.190	10.129	3,753,363
2021-12-31	10.060	10.200	10.010	10.080	10.020	2,676,000
2021-12-30	10.040	10.170	9.950	10.040	9.980	2,855,040
2021-12-29	10.000	10.160	9.930	10.040	9.980	2,424,900
2021-12-28	9.960	10.100	9.830	10.050	9.990	2,681,400
2021-12-27	9.890	10.000	9.710	9.940	9.881	2,870,400
2021-12-24	10.300	10.410	9.820	9.830	9.771	5,333,627
2021-12-23	10.570	10.590	10.250	10.280	10.219	3,832,600
2021-12-22	10.620	10.710	10.400	10.550	10.487	4,248,580
2021-12-21	10.620	10.690	10.550	10.680	10.616	2,601,900
2021-12-20	11.140	11.140	10.510	10.570	10.507	4,687,500
2021-12-17	11.320	11.320	11.040	11.060	10.994	3,833,480
2021-12-16	11.160	11.350	11.070	11.300	11.233	6,334,540
2021-12-15	10.950	11.320	10.840	11.200	11.133	7,323,100
2021-12-14	10.890	11.140	10.750	11.000	10.934	4,966,300
2021-12-13	11.130	11.170	10.790	10.910	10.845	5,268,600
2021-12-10	10.800	11.240	10.680	11.170	11.103	5,646,620
2021-12-09	10.800	11.050	10.640	10.850	10.785	4,513,000
2021-12-08	10.750	10.950	10.680	10.790	10.726	4,562,200
2021-12-07	11.020	11.100	10.500	10.750	10.686	7,273,300
2021-12-06	12.000	12.090	10.990	11.020	10.954	12,866,920
2021-12-03	12.340	12.500	11.730	11.920	11.849	10,847,970
2021-12-02	11.820	12.680	11.460	12.160	12.088	16,793,920
2021-12-01	11.600	11.880	11.400	11.750	11.680	8,149,067
2021-11-30	12.100	12.220	11.550	11.650	11.581	9,130,760
2021-11-29	11.350	12.270	11.090	12.000	11.929	15,558,910
2021-11-26	12.150	12.290	11.510	11.670	11.600	15,962,530
2021-11-25	11.700	12.550	11.350	12.350	12.276	22,709,711
2021-11-24	11.660	12.660	11.370	11.910	11.839	21,948,990
2021-11-23	11.950	12.890	11.420	11.670	11.600	19,740,721
2021-11-22	11.730	11.940	11.310	11.390	11.322	8,846,400
2021-11-19	11.850	12.100	11.610	11.760	11.690	8,788,500
2021-11-18	12.230	12.570	11.880	11.920	11.849	13,375,420
2021-11-17	11.720	12.300	11.640	12.140	12.068	13,223,710
2021-11-16	12.210	12.410	11.660	11.790	11.720	15,887,940
2021-11-15	11.420	12.470	11.240	12.150	12.078	20,278,580
2021-11-12	11.000	11.640	10.930	11.480	11.412	16,666,520
2021-11-11	10.820	10.960	10.730	10.890	10.825	7,009,620
2021-11-10	11.140	11.170	10.750	11.000	10.934	7,278,020

← NewerPage 20 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.