Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	44.100	44.630	43.280	43.560	36.898	2,252,587
2023-05-04	44.010	45.300	43.860	44.500	37.694	1,810,348
2023-04-28	45.790	46.300	43.600	44.140	37.389	4,869,880
2023-04-27	46.520	47.060	46.030	46.420	39.320	1,328,565
2023-04-26	46.640	47.720	46.200	46.530	39.414	1,381,930
2023-04-25	46.980	47.550	46.000	46.890	39.719	1,686,968
2023-04-24	47.270	48.250	46.240	46.920	39.744	2,196,500
2023-04-21	48.410	49.310	47.250	47.280	40.049	2,137,224
2023-04-20	49.700	49.830	48.000	48.410	41.006	1,796,270
2023-04-19	51.000	51.120	49.680	49.830	42.209	2,012,581
2023-04-18	48.300	51.390	48.190	51.090	43.276	4,806,322
2023-04-17	48.660	49.030	47.500	48.190	40.820	4,143,119
2023-04-14	50.230	51.390	48.900	49.030	41.531	1,872,680
2023-04-13	49.290	50.580	49.000	50.050	42.395	1,656,715
2023-04-12	49.270	49.680	48.260	49.600	42.014	1,817,381
2023-04-11	49.430	50.490	49.220	49.350	41.802	1,886,488
2023-04-10	50.910	50.910	49.010	49.430	41.870	2,028,603
2023-04-07	49.320	51.000	49.200	50.910	43.124	1,980,785
2023-04-06	49.990	50.150	48.690	49.180	41.658	2,089,348
2023-04-04	50.870	50.870	49.000	50.240	42.556	2,321,060
2023-04-03	52.420	52.430	50.680	50.800	43.031	2,480,303
2023-03-31	51.670	52.720	51.560	52.520	44.488	1,992,479
2023-03-30	51.660	52.350	50.900	51.660	43.759	1,361,685
2023-03-29	51.500	51.740	50.860	51.650	43.751	1,160,446
2023-03-28	52.270	52.550	51.010	51.210	43.378	1,449,885
2023-03-27	52.910	53.300	51.800	52.270	44.276	1,026,419
2023-03-24	53.430	53.800	52.460	52.900	44.809	1,360,189
2023-03-23	53.300	54.220	52.730	53.550	45.360	1,515,027
2023-03-22	52.700	54.350	52.700	53.300	45.148	3,081,160
2023-03-21	50.880	53.240	50.560	52.700	44.640	2,313,575
2023-03-20	50.920	51.850	49.730	50.550	42.819	2,232,540
2023-03-17	51.200	51.700	50.610	50.930	43.141	1,497,650
2023-03-16	51.000	51.900	50.510	50.780	43.014	1,340,028
2023-03-15	50.830	51.880	50.610	51.230	43.395	2,065,162
2023-03-14	51.450	51.590	50.300	50.560	42.827	2,290,152
2023-03-13	51.450	52.120	51.160	51.640	43.742	1,420,916
2023-03-10	51.980	52.650	51.200	51.470	43.598	1,512,459
2023-03-09	52.990	53.150	52.010	52.150	44.174	1,551,450
2023-03-08	52.880	53.190	52.470	52.760	44.691	1,577,692
2023-03-07	54.240	54.580	52.680	52.870	44.784	2,941,996
2023-03-06	55.000	55.490	54.000	54.300	45.995	3,305,592
2023-03-03	56.230	56.630	54.450	54.790	46.410	4,396,284
2023-03-02	58.320	58.320	56.000	56.400	47.774	2,676,771
2023-03-01	57.450	58.200	56.000	58.050	49.172	2,458,659
2023-02-28	56.230	58.060	56.230	57.570	48.765	2,803,000
2023-02-27	57.430	57.430	55.500	56.610	47.952	3,643,779
2023-02-24	58.040	58.190	56.300	57.310	48.545	1,917,002
2023-02-23	60.300	62.320	56.000	57.790	48.952	5,136,241
2023-02-22	61.400	61.950	59.900	60.300	51.078	1,010,502
2023-02-21	61.460	61.780	60.100	61.530	52.120	1,368,115
2023-02-20	60.210	60.830	59.280	60.430	51.188	1,229,817
2023-02-17	59.950	61.270	59.620	60.200	50.993	953,832
2023-02-16	60.530	61.680	59.900	60.010	50.832	884,247
2023-02-15	62.740	62.840	60.210	60.530	51.272	1,732,485
2023-02-14	64.430	64.490	62.150	62.350	52.814	1,792,850
2023-02-13	61.680	64.640	61.360	64.500	54.635	1,842,692
2023-02-10	62.130	62.900	61.400	61.860	52.399	1,259,667
2023-02-09	62.000	62.180	60.640	62.180	52.670	1,403,741
2023-02-08	61.470	62.650	61.210	62.170	52.662	1,363,268
2023-02-07	61.920	62.400	61.210	61.470	52.069	1,061,387

← NewerPage 15 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.