Huarui Electrical Appliance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.190 | 10.380 | 9.880 | 9.910 | 9.906 | 7,689,775 |
| 2024-10-28 | 9.870 | 10.180 | 9.860 | 10.160 | 10.156 | 7,795,600 |
| 2024-10-25 | 9.750 | 9.950 | 9.750 | 9.870 | 9.866 | 5,342,000 |
| 2024-10-24 | 9.850 | 9.870 | 9.600 | 9.660 | 9.656 | 5,831,020 |
| 2024-10-23 | 10.100 | 10.120 | 9.780 | 9.820 | 9.816 | 8,379,107 |
| 2024-10-22 | 10.000 | 10.180 | 9.820 | 10.170 | 10.166 | 10,395,490 |
| 2024-10-21 | 9.800 | 10.130 | 9.670 | 9.970 | 9.966 | 11,820,100 |
| 2024-10-18 | 9.480 | 9.920 | 9.390 | 9.840 | 9.836 | 10,056,320 |
| 2024-10-17 | 9.740 | 9.910 | 9.400 | 9.470 | 9.466 | 8,970,982 |
| 2024-10-16 | 9.630 | 9.980 | 9.610 | 9.790 | 9.786 | 9,410,265 |
| 2024-10-15 | 10.500 | 10.500 | 10.010 | 10.030 | 10.026 | 16,141,110 |
| 2024-10-14 | 9.900 | 10.730 | 9.710 | 10.700 | 10.696 | 21,526,230 |
| 2024-10-11 | 9.450 | 10.260 | 9.250 | 9.930 | 9.926 | 16,074,740 |
| 2024-10-10 | 9.330 | 9.760 | 9.160 | 9.450 | 9.446 | 11,199,970 |
| 2024-10-09 | 10.320 | 10.400 | 9.120 | 9.200 | 9.196 | 18,461,770 |
| 2024-10-08 | 11.780 | 11.780 | 10.120 | 10.990 | 10.986 | 26,947,199 |
| 2024-09-30 | 9.210 | 10.170 | 8.870 | 10.000 | 9.996 | 22,053,779 |
| 2024-09-27 | 8.500 | 9.080 | 8.320 | 8.860 | 8.856 | 16,721,840 |
| 2024-09-26 | 8.110 | 8.480 | 8.100 | 8.400 | 8.397 | 12,367,050 |
| 2024-09-25 | 8.160 | 8.760 | 8.090 | 8.220 | 8.217 | 17,372,301 |
| 2024-09-24 | 7.930 | 8.170 | 7.800 | 8.170 | 8.167 | 10,612,010 |
| 2024-09-23 | 7.950 | 8.000 | 7.750 | 8.000 | 7.997 | 7,779,100 |
| 2024-09-20 | 8.130 | 8.180 | 7.910 | 8.000 | 7.997 | 9,282,600 |
| 2024-09-19 | 8.000 | 8.280 | 7.820 | 8.230 | 8.210 | 14,488,260 |
| 2024-09-18 | 7.740 | 8.360 | 7.740 | 8.120 | 8.100 | 13,426,880 |
| 2024-09-13 | 7.690 | 8.200 | 7.620 | 7.890 | 7.871 | 12,207,920 |
| 2024-09-12 | 7.790 | 8.000 | 7.720 | 7.750 | 7.731 | 5,977,000 |
| 2024-09-11 | 7.700 | 7.840 | 7.660 | 7.720 | 7.701 | 3,613,500 |
| 2024-09-10 | 7.540 | 7.790 | 7.460 | 7.780 | 7.761 | 3,800,680 |
| 2024-09-09 | 7.430 | 7.580 | 7.300 | 7.540 | 7.521 | 2,689,000 |
| 2024-09-06 | 7.810 | 7.810 | 7.470 | 7.490 | 7.471 | 4,668,740 |
| 2024-09-05 | 7.800 | 7.840 | 7.730 | 7.760 | 7.741 | 3,328,300 |
| 2024-09-04 | 7.810 | 7.920 | 7.750 | 7.780 | 7.761 | 3,556,600 |
| 2024-09-03 | 7.810 | 7.940 | 7.750 | 7.910 | 7.890 | 5,177,300 |
| 2024-09-02 | 7.910 | 8.030 | 7.790 | 7.880 | 7.861 | 6,954,197 |
| 2024-08-30 | 8.040 | 8.100 | 7.820 | 8.030 | 8.010 | 13,035,030 |
| 2024-08-29 | 7.580 | 8.030 | 7.430 | 8.000 | 7.980 | 9,210,000 |
| 2024-08-28 | 7.270 | 7.740 | 7.140 | 7.600 | 7.581 | 5,711,880 |
| 2024-08-27 | 7.440 | 7.520 | 7.170 | 7.250 | 7.232 | 4,954,700 |
| 2024-08-26 | 7.110 | 7.540 | 7.070 | 7.520 | 7.501 | 7,229,000 |
| 2024-08-23 | 7.870 | 7.980 | 7.220 | 7.280 | 7.262 | 11,888,400 |
| 2024-08-22 | 7.700 | 9.200 | 7.700 | 7.950 | 7.930 | 15,540,200 |
| 2024-08-21 | 7.470 | 7.730 | 7.460 | 7.690 | 7.671 | 2,795,902 |
| 2024-08-20 | 7.730 | 7.780 | 7.480 | 7.550 | 7.531 | 3,713,700 |
| 2024-08-19 | 7.880 | 7.930 | 7.700 | 7.730 | 7.711 | 4,278,100 |
| 2024-08-16 | 8.000 | 8.130 | 7.800 | 7.880 | 7.861 | 5,813,200 |
| 2024-08-15 | 7.880 | 8.020 | 7.750 | 7.940 | 7.920 | 6,047,020 |
| 2024-08-14 | 7.990 | 8.040 | 7.860 | 7.930 | 7.910 | 6,075,300 |
| 2024-08-13 | 7.680 | 8.010 | 7.510 | 8.000 | 7.980 | 7,623,200 |
| 2024-08-12 | 7.640 | 7.830 | 7.580 | 7.730 | 7.711 | 3,770,800 |
| 2024-08-09 | 7.770 | 7.850 | 7.670 | 7.680 | 7.661 | 3,273,300 |
| 2024-08-08 | 7.720 | 7.840 | 7.570 | 7.790 | 7.771 | 4,819,000 |
| 2024-08-07 | 7.760 | 7.840 | 7.630 | 7.770 | 7.751 | 5,890,200 |
| 2024-08-06 | 7.490 | 7.770 | 7.400 | 7.760 | 7.741 | 6,279,300 |
| 2024-08-05 | 7.580 | 7.730 | 7.350 | 7.380 | 7.362 | 5,277,700 |
| 2024-08-02 | 7.830 | 7.920 | 7.620 | 7.650 | 7.631 | 7,820,900 |
| 2024-08-01 | 7.760 | 8.140 | 7.750 | 7.910 | 7.890 | 10,980,000 |
| 2024-07-31 | 7.520 | 7.960 | 7.460 | 7.850 | 7.831 | 10,281,000 |
| 2024-07-30 | 7.610 | 7.710 | 7.550 | 7.600 | 7.581 | 6,101,320 |
| 2024-07-29 | 7.550 | 7.780 | 7.550 | 7.710 | 7.691 | 8,782,480 |
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.