Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	52.060	54.930	51.500	54.350	47.263	3,067,453
2024-01-23	50.820	52.150	49.520	51.860	45.098	1,906,346
2024-01-22	51.630	52.750	50.860	51.400	44.698	1,833,326
2024-01-19	50.500	52.120	50.280	51.770	45.019	1,198,300
2024-01-18	51.430	51.850	49.510	50.620	44.019	1,815,500
2024-01-17	52.230	53.950	51.630	51.760	45.011	1,350,635
2024-01-16	52.490	52.970	51.880	52.380	45.550	1,027,588
2024-01-15	53.970	53.970	53.970	53.970	46.932	0
2024-01-12	52.200	53.980	51.950	53.970	46.932	1,620,072
2024-01-11	52.070	52.790	51.270	52.240	45.428	971,938
2024-01-10	52.800	53.490	52.010	52.220	45.411	1,267,895
2024-01-09	51.790	53.280	51.340	53.100	46.176	1,454,350
2024-01-08	51.750	52.460	51.440	51.750	45.002	978,521
2024-01-05	51.960	52.690	51.550	51.750	45.002	978,531
2024-01-04	51.770	52.520	51.270	52.000	45.219	1,095,486
2024-01-03	53.240	53.240	51.450	52.020	45.237	1,161,679
2024-01-02	52.740	53.900	52.030	53.190	46.254	2,113,311
2023-12-29	51.960	53.200	51.840	52.640	45.776	1,374,334
2023-12-28	52.090	52.420	51.200	52.210	45.402	1,576,027
2023-12-27	51.650	52.120	50.820	51.490	44.776	920,453
2023-12-26	51.830	52.500	51.000	51.650	44.915	947,758
2023-12-25	50.030	52.200	50.030	51.730	44.985	1,984,629
2023-12-22	52.050	52.280	48.150	50.250	43.698	4,580,101
2023-12-21	52.090	53.110	51.670	52.310	45.489	1,196,952
2023-12-20	52.270	53.010	51.340	52.110	45.315	1,270,202
2023-12-19	52.150	52.280	51.100	52.000	45.219	2,040,378
2023-12-18	51.990	52.470	51.500	51.960	45.185	1,410,068
2023-12-15	51.750	52.900	51.630	52.060	45.271	1,650,102
2023-12-14	50.520	52.330	50.320	51.750	45.002	1,948,134
2023-12-13	50.710	51.070	49.910	50.430	43.854	1,644,175
2023-12-12	48.090	51.880	47.310	50.630	44.028	4,443,794
2023-12-11	46.520	48.170	45.610	47.640	41.428	1,856,543
2023-12-08	46.710	47.500	46.010	46.520	40.454	1,325,977
2023-12-07	45.930	47.240	45.880	46.840	40.732	1,335,004
2023-12-06	46.280	46.480	45.510	46.010	40.010	969,264
2023-12-05	46.130	46.830	45.840	46.250	40.219	896,862
2023-12-04	46.780	47.390	46.100	46.510	40.445	967,314
2023-12-01	47.790	47.790	46.640	47.000	40.871	2,263,200
2023-11-30	47.020	47.950	45.330	47.800	41.567	4,691,408
2023-11-29	48.630	48.630	47.050	47.360	41.184	1,029,807
2023-11-28	47.150	48.700	46.400	48.630	42.289	1,717,058
2023-11-27	46.500	47.260	46.420	47.040	40.906	782,653
2023-11-24	46.810	47.090	46.320	46.900	40.784	1,571,420
2023-11-23	46.400	47.450	46.200	47.070	40.932	1,634,863
2023-11-22	47.250	47.670	46.410	46.430	40.376	1,957,719
2023-11-21	47.410	48.070	47.190	47.700	41.480	1,416,900
2023-11-20	48.560	48.810	47.040	47.660	41.445	2,371,199
2023-11-17	49.530	49.820	47.000	48.600	42.263	3,149,598
2023-11-16	50.000	50.310	49.400	49.470	43.019	668,952
2023-11-15	50.380	50.480	49.360	50.050	43.524	961,618
2023-11-14	49.840	50.160	49.600	49.800	43.306	1,171,946
2023-11-13	50.670	51.160	49.510	49.800	43.306	1,162,921
2023-11-10	50.600	50.950	50.150	50.680	44.071	774,945
2023-11-09	50.650	51.180	50.000	50.430	43.854	922,307
2023-11-08	49.360	51.240	49.330	50.700	44.089	1,846,771
2023-11-07	50.350	50.500	49.380	49.550	43.089	1,618,355
2023-11-06	51.300	51.760	49.910	50.500	43.915	2,421,876
2023-11-03	50.210	51.580	50.030	51.510	44.793	1,382,654
2023-11-02	50.020	51.880	49.880	50.100	43.567	1,473,121
2023-11-01	49.810	51.120	49.510	50.150	43.611	1,373,660

← NewerPage 12 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.