Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	61.610	62.460	61.090	61.880	52.416	928,922
2023-02-03	62.600	63.120	61.020	61.850	52.391	1,628,613
2023-02-02	62.920	63.590	62.070	62.730	53.136	2,377,713
2023-02-01	63.590	63.830	61.300	62.380	52.840	2,542,252
2023-01-31	66.310	66.730	62.940	63.040	53.399	2,764,207
2023-01-30	66.390	66.980	65.110	66.440	56.279	1,631,551
2023-01-20	65.600	66.100	64.880	65.180	55.211	921,195
2023-01-19	66.310	66.900	65.000	65.500	55.482	1,497,704
2023-01-18	67.200	67.980	66.060	66.310	56.168	1,480,806
2023-01-17	67.140	67.970	65.980	67.110	56.846	2,030,999
2023-01-16	67.220	70.190	66.330	67.340	57.041	2,808,595
2023-01-13	65.480	67.420	64.780	67.320	57.024	2,692,973
2023-01-12	62.180	66.100	61.520	65.810	55.745	4,864,362
2023-01-11	61.480	62.380	59.920	61.960	52.484	3,520,089
2023-01-10	61.240	61.790	59.880	61.500	52.094	2,567,523
2023-01-09	58.570	61.230	57.200	61.230	51.865	4,243,145
2023-01-06	56.990	58.850	56.380	58.190	49.290	2,614,037
2023-01-05	56.690	58.850	55.880	57.100	48.367	2,354,427
2023-01-04	56.300	57.980	56.070	56.690	48.020	2,172,301
2023-01-03	56.990	57.390	55.550	56.630	47.969	2,058,489
2022-12-30	57.530	58.000	56.630	57.110	48.376	1,839,075
2022-12-29	58.000	58.430	56.850	57.000	48.282	1,583,479
2022-12-28	58.300	59.470	57.510	58.700	49.722	2,527,201
2022-12-27	57.900	60.850	57.200	58.650	49.680	3,142,153
2022-12-26	58.780	58.780	56.600	58.000	49.129	2,699,055
2022-12-23	56.620	60.440	55.610	58.850	49.849	5,472,649
2022-12-22	54.580	57.860	53.880	57.390	48.613	3,844,594
2022-12-21	51.960	53.680	51.960	53.510	45.326	1,904,067
2022-12-20	52.190	52.510	50.790	51.380	43.522	1,198,006
2022-12-19	53.520	53.780	51.900	52.100	44.132	1,337,521
2022-12-16	53.100	53.950	52.370	53.500	45.318	1,241,413
2022-12-15	55.100	55.250	52.700	52.880	44.792	2,313,441
2022-12-14	54.000	55.580	53.400	54.930	46.529	2,513,212
2022-12-13	53.790	54.860	51.950	54.550	46.207	4,168,477
2022-12-12	53.600	53.990	52.240	52.490	44.462	2,583,067
2022-12-09	53.570	53.900	52.480	53.490	45.309	2,893,296
2022-12-08	54.460	54.850	53.010	53.560	45.368	2,342,352
2022-12-07	53.500	55.490	53.000	54.860	46.470	3,858,490
2022-12-06	51.750	54.980	51.220	53.800	45.572	4,328,068
2022-12-05	50.900	52.270	50.890	51.840	43.912	2,873,567
2022-12-02	51.510	51.750	50.420	50.510	42.785	1,314,054
2022-12-01	49.850	51.930	49.400	51.330	43.480	4,492,738
2022-11-30	48.320	50.140	48.310	48.850	41.379	2,524,767
2022-11-29	46.120	49.100	46.120	48.800	41.336	2,417,913
2022-11-28	47.000	47.580	45.700	46.200	39.134	2,566,030
2022-11-25	48.000	48.100	47.010	47.260	40.032	1,337,081
2022-11-24	48.000	49.060	47.300	47.570	40.295	1,816,457
2022-11-23	48.530	48.820	47.500	47.890	40.566	2,221,291
2022-11-22	49.400	49.900	48.300	48.820	41.353	2,303,370
2022-11-21	49.610	50.050	48.860	49.720	42.116	1,924,436
2022-11-18	50.500	50.850	49.400	49.950	42.311	2,227,545
2022-11-17	50.000	51.090	49.480	50.650	42.904	2,372,999
2022-11-16	49.180	51.170	49.030	50.480	42.760	2,986,739
2022-11-15	48.820	50.400	48.170	49.540	41.963	2,326,636
2022-11-14	48.820	50.160	48.410	48.880	41.404	3,558,381
2022-11-11	47.660	49.570	46.810	48.800	41.336	5,171,663
2022-11-10	46.250	46.860	45.910	46.300	39.219	1,340,993
2022-11-09	47.090	47.500	46.300	46.450	39.346	2,002,623
2022-11-08	47.000	47.690	46.300	47.200	39.981	2,660,603
2022-11-07	46.750	47.080	46.060	46.610	39.481	2,782,814

← NewerPage 16 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.