Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	57.340	57.340	55.230	56.080	47.503	2,145,029
2022-08-03	56.670	57.660	56.410	56.450	47.816	2,624,174
2022-08-02	60.020	60.020	56.770	57.350	48.579	3,997,951
2022-08-01	58.960	60.920	58.690	60.500	51.247	3,526,569
2022-07-29	62.310	62.400	58.500	58.980	49.960	3,703,450
2022-07-28	63.910	64.500	61.880	62.170	52.662	3,539,701
2022-07-27	62.580	65.320	62.000	63.450	53.746	2,694,834
2022-07-26	64.680	65.100	62.050	62.580	53.009	2,506,283
2022-07-25	63.500	65.170	62.640	64.870	54.949	1,448,321
2022-07-22	65.600	66.520	62.900	63.370	53.678	1,914,196
2022-07-21	64.600	66.930	64.380	66.110	55.999	1,717,180
2022-07-20	64.900	65.550	63.990	64.400	54.551	1,915,772
2022-07-19	65.800	66.020	64.090	64.340	54.500	1,659,634
2022-07-18	65.880	67.020	65.350	66.050	55.948	1,010,560
2022-07-15	65.650	67.730	65.100	65.880	55.804	1,190,497
2022-07-14	66.990	67.360	65.800	65.930	55.847	1,033,277
2022-07-13	66.050	68.380	65.420	66.970	56.728	1,069,253
2022-07-12	66.130	67.620	66.030	66.340	56.194	1,156,104
2022-07-11	69.140	69.280	65.650	66.450	56.287	1,837,530
2022-07-08	70.540	71.000	68.770	69.080	58.515	833,683
2022-07-07	71.200	71.700	70.020	70.190	59.455	744,071
2022-07-06	71.610	72.760	70.200	71.000	60.141	1,573,575
2022-07-05	72.600	73.800	71.330	72.370	61.302	1,619,687
2022-07-04	68.080	72.260	67.620	72.210	61.166	2,890,482
2022-07-01	73.000	73.000	67.450	68.040	57.634	3,383,898
2022-06-30	70.020	73.940	70.020	73.080	61.903	1,877,344
2022-06-29	72.600	73.490	69.330	70.270	59.523	1,422,505
2022-06-28	74.450	75.000	72.030	72.270	61.217	1,594,966
2022-06-27	77.040	77.290	74.330	74.710	63.284	1,668,438
2022-06-24	73.300	78.500	73.300	76.750	65.012	1,936,069
2022-06-23	73.770	74.600	73.020	73.320	62.106	655,831
2022-06-22	76.180	76.300	72.810	73.790	62.504	1,199,791
2022-06-21	75.260	78.200	75.260	75.800	64.207	1,596,379
2022-06-20	74.970	76.470	74.220	76.010	64.385	750,821
2022-06-17	74.490	75.430	73.920	74.490	63.097	673,643
2022-06-16	76.320	76.320	74.460	74.460	63.072	1,059,242
2022-06-15	74.650	76.880	74.030	76.200	64.546	845,749
2022-06-14	72.300	74.470	72.300	74.410	63.030	1,486,021
2022-06-13	74.300	75.010	71.410	72.670	61.556	2,009,688
2022-06-10	74.000	75.490	72.920	74.600	63.191	3,597,870
2022-06-09	76.090	76.090	74.200	74.300	62.936	987,605
2022-06-08	76.510	76.580	75.000	76.000	64.376	769,276
2022-06-07	76.540	77.170	75.320	76.350	64.673	1,155,304
2022-06-06	75.120	76.790	74.210	76.260	64.597	1,198,892
2022-06-02	75.090	75.760	73.620	75.000	63.529	1,151,915
2022-06-01	75.930	76.800	74.600	75.090	63.606	1,381,781
2022-05-31	75.500	77.490	73.600	76.330	64.656	2,516,066
2022-05-30	78.160	78.190	74.280	74.480	63.089	1,173,597
2022-05-27	75.200	78.260	75.200	77.390	65.554	1,324,031
2022-05-26	75.160	76.600	74.580	76.190	64.537	1,797,814
2022-05-25	76.520	76.980	74.880	75.160	63.665	888,640
2022-05-24	77.210	78.650	76.300	77.000	65.224	1,445,496
2022-05-23	78.150	78.280	76.070	77.210	65.401	968,314
2022-05-20	78.000	78.700	76.000	78.150	66.198	1,375,259
2022-05-19	76.070	78.500	76.000	78.000	66.071	1,123,367
2022-05-18	75.940	78.080	75.700	76.400	64.715	853,802
2022-05-17	74.300	77.100	74.000	76.520	64.817	1,569,232
2022-05-16	76.450	77.440	75.500	75.800	63.275	843,485
2022-05-13	76.880	77.770	75.150	76.140	63.559	697,577
2022-05-12	75.520	77.890	74.520	77.430	64.636	1,077,754

← NewerPage 18 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.