Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	64.800	65.160	62.800	64.470	56.063	3,219,063
2024-04-26	65.930	66.330	63.230	64.000	55.655	5,855,079
2024-04-25	62.280	63.860	61.910	63.390	55.124	2,506,779
2024-04-24	63.860	64.050	61.960	62.720	54.541	3,010,805
2024-04-23	66.230	66.560	63.400	63.740	55.428	3,198,169
2024-04-22	66.860	67.510	65.380	66.340	57.689	1,714,343
2024-04-19	66.000	67.890	66.000	67.020	58.281	989,616
2024-04-18	67.650	67.970	65.620	66.560	57.881	2,485,071
2024-04-17	64.900	68.660	63.380	68.000	59.133	3,671,281
2024-04-16	63.970	66.250	63.380	65.380	56.855	3,294,364
2024-04-15	63.000	64.160	62.210	63.670	55.368	3,422,882
2024-04-12	64.280	64.440	60.910	63.000	54.785	4,187,285
2024-04-11	63.350	64.500	62.550	63.080	54.855	2,521,294
2024-04-10	63.330	64.960	62.980	63.890	55.559	1,832,725
2024-04-09	62.400	64.000	62.000	63.340	55.081	1,400,134
2024-04-08	61.600	63.320	61.600	62.860	54.663	1,298,290
2024-04-03	61.160	63.180	61.110	62.130	54.028	1,869,653
2024-04-02	59.880	62.650	59.740	61.620	53.585	2,273,186
2024-04-01	61.000	61.200	58.920	60.190	52.341	1,725,998
2024-03-29	59.530	61.380	59.060	61.120	53.150	1,086,000
2024-03-28	59.520	60.090	58.610	59.530	51.767	1,879,083
2024-03-27	58.300	60.840	57.700	59.520	51.759	3,776,128
2024-03-26	57.150	58.300	56.390	57.960	50.402	1,943,694
2024-03-25	56.110	57.930	56.110	57.220	49.759	2,360,424
2024-03-22	56.010	57.300	55.640	56.800	49.393	1,597,321
2024-03-21	56.860	57.140	55.500	56.200	48.872	1,618,800
2024-03-20	57.830	57.960	56.230	56.860	49.446	2,134,196
2024-03-19	59.400	60.100	57.620	57.910	50.359	2,833,138
2024-03-18	59.080	59.680	57.800	59.580	51.811	2,021,170
2024-03-15	56.650	59.120	56.430	59.080	51.376	3,452,536
2024-03-14	55.530	56.230	55.310	55.780	48.506	1,375,400
2024-03-13	57.930	59.250	56.000	56.100	48.785	2,444,462
2024-03-12	56.660	58.560	56.550	58.200	50.611	2,702,248
2024-03-11	57.100	57.850	56.160	56.850	49.437	1,637,697
2024-03-08	56.160	57.350	56.100	57.000	49.567	1,902,115
2024-03-07	57.490	57.490	55.680	56.600	49.219	2,598,332
2024-03-06	57.940	59.280	57.300	57.530	50.028	2,070,423
2024-03-05	56.410	58.300	56.100	58.200	50.611	3,504,433
2024-03-04	55.580	56.770	55.000	56.650	49.263	2,301,775
2024-03-01	57.850	57.900	55.340	55.890	48.602	3,475,953
2024-02-29	57.550	57.950	56.200	57.940	50.385	3,133,280
2024-02-28	56.900	59.760	56.300	57.400	49.915	3,795,629
2024-02-27	56.880	57.500	56.460	56.730	49.333	1,978,031
2024-02-26	56.570	58.750	56.200	57.400	49.915	2,692,761
2024-02-23	57.280	58.190	56.000	57.040	49.602	2,255,734
2024-02-22	58.070	58.660	56.590	57.600	50.089	2,347,936
2024-02-21	59.360	59.640	57.870	58.350	50.741	1,994,546
2024-02-20	58.500	60.450	57.640	59.970	52.150	1,637,163
2024-02-19	57.300	58.930	57.050	58.790	51.124	2,046,731
2024-02-08	59.080	61.000	56.110	57.450	49.959	3,356,428
2024-02-07	59.700	61.000	58.080	59.440	51.689	3,092,366
2024-02-06	57.450	61.470	57.000	60.900	52.959	3,545,829
2024-02-05	57.690	60.480	55.530	58.480	50.854	4,298,530
2024-02-02	54.220	58.150	53.680	57.000	49.567	3,490,582
2024-02-01	53.000	54.170	52.000	54.170	47.106	2,283,554
2024-01-31	52.000	53.780	51.950	53.000	46.089	2,095,613
2024-01-30	53.170	53.340	51.600	53.000	46.089	2,191,052
2024-01-29	52.390	53.990	52.370	53.420	46.454	1,877,018
2024-01-26	53.340	53.710	51.520	52.420	45.585	1,630,658
2024-01-25	54.330	54.330	52.900	53.340	46.385	2,087,009

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	1.0000 CNY
2026-05-22	1.1000 CNY
2025-09-17	1.0000 CNY
2025-05-26	2.3000 CNY
2024-05-27	1.2000 CNY
2023-05-24	1.2000 CNY
2022-05-17	1.1000 CNY
2021-09-16	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.