Zhuzhou Huarui Precision Cutting Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 77.830 | 79.300 | 73.180 | 73.180 | 73.180 | 3,965,888 |
| 2026-10-21 | 78.800 | 78.800 | 76.610 | 77.250 | 77.250 | 1,838,944 |
| 2026-10-20 | 71.290 | 78.860 | 71.200 | 77.060 | 77.060 | 4,056,611 |
| 2026-10-19 | 73.670 | 74.000 | 69.010 | 71.980 | 71.980 | 3,100,921 |
| 2026-10-16 | 75.250 | 77.000 | 72.980 | 74.400 | 74.400 | 2,977,105 |
| 2026-10-15 | 73.000 | 76.860 | 72.820 | 73.250 | 73.250 | 3,464,509 |
| 2026-10-14 | 75.740 | 79.180 | 75.340 | 76.240 | 76.240 | 2,729,291 |
| 2026-10-13 | 73.600 | 77.580 | 71.500 | 76.670 | 76.670 | 2,220,395 |
| 2026-10-12 | 77.000 | 77.500 | 75.030 | 75.500 | 75.500 | 2,202,444 |
| 2026-10-09 | 80.000 | 80.200 | 72.200 | 77.280 | 77.280 | 4,131,485 |
| 2026-10-08 | 82.060 | 83.500 | 79.610 | 80.200 | 80.200 | 2,421,819 |
| 2026-09-30 | 85.200 | 86.370 | 81.800 | 82.020 | 82.020 | 2,184,002 |
| 2026-09-29 | 83.250 | 85.410 | 82.810 | 84.700 | 84.700 | 2,484,092 |
| 2026-09-28 | 88.160 | 89.200 | 82.290 | 83.300 | 83.300 | 3,673,967 |
| 2026-09-24 | 90.310 | 91.000 | 88.800 | 88.990 | 88.990 | 2,513,914 |
| 2026-09-23 | 91.610 | 92.000 | 88.610 | 91.020 | 91.020 | 2,415,277 |
| 2026-09-22 | 92.600 | 94.700 | 89.510 | 90.150 | 90.150 | 4,352,681 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.8400 CNY |
| 2026-01-08 | 0.6000 CNY |
| 2025-06-25 | 0.6000 CNY |
| 2024-06-28 | 0.8000 CNY |
| 2023-05-22 | 1.6800 CNY |
| 2022-05-19 | 1.2000 CNY |
| 2021-05-19 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.