Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.190	47.430	45.100	47.150	39.939	2,824,644
2022-11-03	45.400	46.160	44.720	45.450	38.499	3,155,010
2022-11-02	43.760	46.740	43.160	45.880	38.863	5,778,292
2022-11-01	40.980	43.870	40.890	43.850	37.144	5,177,192
2022-10-31	42.270	42.300	40.200	40.590	34.382	6,308,270
2022-10-28	44.710	44.710	41.920	42.090	35.653	3,690,041
2022-10-27	44.800	46.150	44.370	44.910	38.041	4,063,167
2022-10-26	42.710	45.070	42.710	44.490	37.686	3,324,077
2022-10-25	43.140	43.640	42.100	42.540	36.034	3,477,217
2022-10-24	44.940	45.070	43.000	43.220	36.610	2,871,236
2022-10-21	47.470	47.480	44.550	44.870	38.008	3,606,309
2022-10-20	46.480	47.180	46.260	46.460	39.354	1,723,317
2022-10-19	48.260	48.300	46.380	46.720	39.575	2,367,377
2022-10-18	49.210	49.500	48.130	48.250	40.871	2,545,700
2022-10-17	48.660	49.580	48.480	49.200	41.675	2,756,734
2022-10-14	47.840	49.330	47.600	48.660	41.218	2,509,847
2022-10-13	46.550	48.180	46.550	47.180	39.964	2,011,959
2022-10-12	46.840	47.690	45.810	47.690	40.396	2,330,341
2022-10-11	47.010	47.490	46.000	46.820	39.659	2,173,090
2022-10-10	48.170	49.160	46.790	47.080	39.880	2,680,698
2022-09-30	48.910	49.200	47.800	47.900	40.574	2,324,103
2022-09-29	50.520	51.120	49.010	49.010	41.514	1,738,625
2022-09-28	51.780	52.280	50.130	50.200	42.522	2,288,100
2022-09-27	49.550	51.640	49.100	51.500	43.624	2,481,628
2022-09-26	48.830	50.400	48.100	49.550	41.972	2,321,737
2022-09-23	50.250	50.680	48.920	49.090	41.582	1,944,859
2022-09-22	51.700	51.970	49.880	49.920	42.285	2,317,320
2022-09-21	52.440	52.590	51.420	52.110	44.140	1,267,592
2022-09-20	52.140	52.920	51.760	52.480	44.454	2,066,296
2022-09-19	52.300	52.910	51.500	51.760	43.844	2,045,763
2022-09-16	53.990	55.090	52.750	52.760	44.691	2,101,909
2022-09-15	54.970	55.930	53.670	53.930	45.682	2,585,259
2022-09-14	55.000	55.080	53.300	54.600	46.249	3,547,287
2022-09-13	56.350	56.500	54.980	55.080	46.656	3,768,857
2022-09-09	56.800	57.200	56.170	56.420	47.791	1,421,039
2022-09-08	56.010	57.660	55.860	56.920	48.215	1,767,125
2022-09-07	57.400	57.830	55.610	56.090	47.512	2,763,220
2022-09-06	59.300	59.500	57.530	57.840	48.994	2,086,588
2022-09-05	59.510	59.860	57.990	59.400	50.315	1,686,551
2022-09-02	59.000	59.950	58.290	59.680	50.552	1,542,451
2022-09-01	60.380	60.700	59.100	59.370	50.290	1,604,121
2022-08-31	58.740	60.980	58.220	60.400	51.162	2,397,633
2022-08-30	59.450	60.280	58.710	58.830	49.832	1,284,634
2022-08-29	58.800	59.500	57.650	59.500	50.400	1,309,702
2022-08-26	57.990	59.990	57.700	58.880	49.875	1,628,680
2022-08-25	57.510	59.250	57.440	58.220	49.316	1,930,264
2022-08-24	57.840	58.400	57.100	57.100	48.367	1,647,302
2022-08-23	58.520	59.230	56.930	57.850	49.002	2,719,101
2022-08-22	58.660	59.070	57.580	58.910	49.900	1,478,367
2022-08-19	59.610	60.460	58.810	58.940	49.926	1,983,253
2022-08-18	61.110	62.700	59.010	59.430	50.341	3,238,231
2022-08-17	59.930	60.840	59.400	60.440	51.196	1,208,112
2022-08-16	60.010	61.790	59.580	59.700	50.569	1,698,678
2022-08-15	60.450	60.890	59.560	59.750	50.612	1,739,084
2022-08-12	60.350	61.300	59.500	60.890	51.577	1,623,561
2022-08-11	60.000	60.650	59.000	60.130	50.934	1,443,316
2022-08-10	60.000	61.280	59.610	59.720	50.586	1,827,026
2022-08-09	59.370	60.200	58.970	60.010	50.832	2,046,585
2022-08-08	58.300	59.510	58.010	59.310	50.239	1,966,669
2022-08-05	56.200	58.770	56.060	58.750	49.765	3,373,701

← NewerPage 17 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.