Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	49.810	51.120	49.510	50.150	43.611	1,373,660
2023-10-31	50.000	50.460	48.510	50.200	43.654	2,160,044
2023-10-30	53.000	53.000	49.010	50.250	43.698	3,312,237
2023-10-27	50.500	53.890	50.480	52.810	45.924	2,092,097
2023-10-26	50.800	51.110	50.000	51.080	44.419	876,600
2023-10-25	51.500	51.840	50.570	51.110	44.445	935,200
2023-10-24	51.050	51.320	49.860	51.200	44.524	1,184,996
2023-10-23	51.850	51.900	50.020	50.320	43.758	947,904
2023-10-20	52.500	52.520	51.200	51.650	44.915	822,600
2023-10-19	52.950	52.990	51.840	52.020	45.237	1,304,600
2023-10-18	51.940	53.230	51.280	52.800	45.915	1,754,384
2023-10-17	49.630	52.150	49.630	51.650	44.915	1,583,844
2023-10-16	50.310	50.610	49.570	49.760	43.271	1,073,600
2023-10-13	50.380	50.450	49.500	50.270	43.715	773,414
2023-10-12	50.510	51.300	49.730	50.390	43.819	1,090,100
2023-10-11	51.770	51.770	49.240	50.520	43.932	1,877,800
2023-10-10	52.270	53.010	50.660	51.530	44.811	1,171,660
2023-10-09	50.420	53.160	50.260	52.400	45.567	1,738,610
2023-09-28	50.010	50.260	49.500	50.190	43.645	824,790
2023-09-27	49.900	50.270	49.390	49.830	43.332	740,196
2023-09-26	51.360	51.360	49.340	49.900	43.393	2,163,944
2023-09-25	51.570	52.340	51.000	51.070	44.411	981,800
2023-09-22	51.760	52.290	50.660	51.930	45.158	657,530
2023-09-21	51.610	52.000	50.910	51.250	44.567	719,161
2023-09-20	51.370	52.590	51.300	51.570	44.845	804,990
2023-09-19	51.990	52.020	50.700	51.550	44.828	736,057
2023-09-18	51.160	52.300	50.440	51.900	45.132	613,602
2023-09-15	52.010	52.470	51.000	51.390	44.689	1,022,931
2023-09-14	53.820	53.820	51.990	52.000	45.219	1,463,667
2023-09-13	53.070	54.070	52.780	53.780	46.767	1,240,203
2023-09-12	53.440	53.770	52.300	53.210	46.272	1,428,528
2023-09-11	51.360	54.080	51.260	53.480	46.506	1,671,329
2023-09-08	50.300	51.800	50.110	51.130	44.463	1,198,536
2023-09-07	50.930	51.670	50.000	50.500	43.915	1,635,586
2023-09-06	52.910	52.910	50.500	50.850	44.219	1,513,864
2023-09-05	53.520	53.740	52.480	52.650	45.785	1,016,723
2023-09-04	53.370	53.980	52.600	53.800	46.785	1,351,107
2023-09-01	52.000	53.900	51.910	52.740	45.863	1,272,471
2023-08-31	53.140	53.300	51.550	51.710	44.967	1,085,440
2023-08-30	52.550	53.570	52.550	53.140	46.211	977,410
2023-08-29	50.700	52.860	50.420	52.300	45.480	1,265,366
2023-08-28	53.000	53.590	50.450	50.690	44.080	1,120,208
2023-08-25	51.580	51.920	50.250	50.450	43.871	1,021,511
2023-08-24	52.080	52.680	50.600	51.440	44.732	1,244,315
2023-08-23	52.590	52.990	50.700	51.560	44.837	944,415
2023-08-22	52.510	53.010	51.200	52.610	45.750	1,178,300
2023-08-21	52.990	53.940	52.000	52.300	45.480	754,487
2023-08-18	54.580	54.960	52.560	52.670	45.802	1,164,993
2023-08-17	54.400	54.850	53.550	54.580	47.463	680,500
2023-08-16	53.490	55.290	53.460	54.240	47.167	877,169
2023-08-15	53.350	53.890	52.660	53.490	46.515	750,046
2023-08-14	51.950	53.460	51.280	53.400	46.437	1,051,877
2023-08-11	54.300	54.400	52.130	52.200	45.393	1,291,200
2023-08-10	54.600	54.630	53.560	53.900	46.872	723,994
2023-08-09	53.640	54.810	53.600	54.360	47.272	874,440
2023-08-08	53.570	56.600	53.500	54.890	47.732	1,839,735
2023-08-07	54.130	54.980	52.730	53.570	46.585	2,590,021
2023-08-04	56.700	56.780	54.400	54.400	47.306	1,690,700
2023-08-03	57.460	57.770	55.350	56.680	49.289	3,519,858
2023-08-02	56.450	56.760	54.610	55.560	48.315	1,656,849

← NewerPage 13 of 21 · 1,219 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.