Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	56.500	57.360	55.240	56.450	49.089	1,911,970
2023-07-31	55.560	57.430	52.890	56.540	49.167	3,456,080
2023-07-28	54.100	56.800	53.920	55.560	48.315	2,258,132
2023-07-27	53.840	55.860	53.060	54.300	47.219	2,160,334
2023-07-26	54.230	54.780	52.700	53.150	46.219	1,450,286
2023-07-25	54.260	55.250	52.880	54.570	47.454	1,751,443
2023-07-24	52.220	54.450	51.120	54.230	47.159	2,719,298
2023-07-21	51.850	53.320	51.030	52.190	45.385	1,913,244
2023-07-20	51.990	52.330	51.440	51.590	44.863	1,256,281
2023-07-19	52.260	52.760	51.690	51.990	45.211	979,751
2023-07-18	53.500	53.500	51.920	52.070	45.280	1,276,488
2023-07-17	52.000	53.850	51.070	53.500	46.524	1,806,410
2023-07-14	53.890	54.000	51.710	52.000	45.219	2,394,675
2023-07-13	55.450	55.450	53.010	54.260	47.185	2,599,547
2023-07-12	53.140	56.800	52.470	54.990	47.819	4,068,654
2023-07-11	52.350	53.150	51.300	53.070	46.150	1,923,491
2023-07-10	53.310	56.000	51.800	52.080	45.289	3,284,581
2023-07-07	49.270	53.190	49.080	53.010	46.098	3,896,289
2023-07-06	49.580	50.500	48.800	49.500	43.045	1,972,900
2023-07-05	50.950	50.950	49.000	49.510	43.054	1,758,034
2023-07-04	49.690	51.200	48.030	51.170	44.498	2,220,294
2023-07-03	48.990	50.000	48.260	49.510	43.054	2,323,268
2023-06-30	45.840	49.800	45.840	48.740	42.384	3,250,795
2023-06-29	45.910	46.400	45.460	45.840	39.863	1,284,569
2023-06-28	47.400	47.600	45.710	46.110	40.097	1,744,643
2023-06-27	46.700	47.980	46.010	47.230	41.071	2,519,309
2023-06-26	46.010	47.220	45.370	46.710	40.619	2,280,100
2023-06-21	46.400	47.060	46.030	46.440	40.384	2,219,780
2023-06-20	47.170	47.880	46.220	46.380	40.332	2,483,248
2023-06-19	47.980	48.260	47.010	47.450	41.263	1,817,842
2023-06-16	49.570	49.800	47.000	47.800	41.567	3,106,960
2023-06-15	49.660	50.110	48.390	49.190	42.776	3,204,143
2023-06-14	47.000	51.150	46.700	49.550	43.089	7,047,060
2023-06-13	47.310	48.260	46.750	46.880	40.767	4,048,421
2023-06-12	46.370	47.710	45.320	47.310	41.141	4,624,178
2023-06-09	41.080	46.600	40.870	46.600	40.523	8,187,687
2023-06-08	40.210	41.550	40.210	41.050	35.697	1,363,370
2023-06-07	41.720	42.470	40.530	40.820	35.497	2,433,389
2023-06-06	41.000	42.300	40.900	42.110	36.619	3,851,358
2023-06-05	40.980	42.300	40.110	41.640	36.210	3,951,939
2023-06-02	40.060	41.490	39.620	40.840	35.515	3,368,683
2023-06-01	39.350	40.350	39.350	39.540	34.384	2,218,382
2023-05-31	40.500	41.220	39.520	39.580	34.419	2,971,401
2023-05-30	40.900	41.350	40.030	40.670	35.367	2,492,139
2023-05-29	40.870	41.960	40.500	41.420	36.019	2,783,659
2023-05-26	41.260	41.440	40.410	40.850	35.523	2,604,900
2023-05-25	43.290	43.590	40.250	41.200	35.828	6,772,310
2023-05-24	44.770	44.950	43.150	43.180	37.549	3,078,226
2023-05-23	46.050	46.910	45.880	46.290	39.210	2,906,556
2023-05-22	44.720	46.470	44.280	46.270	39.193	3,464,443
2023-05-19	43.610	45.860	43.050	45.060	38.168	3,677,320
2023-05-18	43.590	44.650	43.460	43.710	37.025	2,242,225
2023-05-17	44.060	44.170	42.950	43.410	36.771	2,050,325
2023-05-16	44.110	44.780	43.380	44.160	37.406	2,802,638
2023-05-15	44.100	44.110	43.000	43.790	37.093	3,219,086
2023-05-12	43.460	46.300	43.000	45.000	38.118	3,740,334
2023-05-11	43.240	44.650	42.600	43.450	36.805	1,692,376
2023-05-10	42.890	43.270	42.400	42.990	36.415	1,449,129
2023-05-09	43.720	43.800	42.860	42.890	36.330	1,656,272
2023-05-08	43.660	44.120	42.840	43.600	36.932	2,578,352

← NewerPage 14 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.