Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	77.000	77.820	75.340	75.900	63.359	1,608,836
2022-05-10	75.000	77.200	72.570	76.380	63.759	1,829,514
2022-05-09	73.490	75.500	72.310	74.270	61.998	1,326,095
2022-05-06	69.010	74.110	68.010	74.000	61.773	1,669,786
2022-05-05	68.680	71.310	68.010	70.000	58.434	1,465,121
2022-04-29	68.100	70.980	67.500	68.720	57.365	1,667,549
2022-04-28	66.020	70.000	65.400	68.550	57.223	1,385,733
2022-04-27	63.000	68.000	62.200	67.320	56.196	924,942
2022-04-26	68.400	68.680	63.080	63.500	53.008	1,083,447
2022-04-25	68.950	68.950	65.860	67.500	56.347	1,156,047
2022-04-22	67.700	69.890	66.520	69.000	57.599	787,045
2022-04-21	69.630	72.500	67.520	67.710	56.522	623,779
2022-04-20	68.960	71.240	68.570	69.630	58.125	472,359
2022-04-19	70.550	70.640	68.300	68.960	57.566	637,525
2022-04-18	70.800	71.500	69.010	70.330	58.709	307,254
2022-04-15	74.450	74.700	69.490	70.100	58.517	861,304
2022-04-14	72.060	74.780	71.010	74.450	62.148	458,366
2022-04-13	72.140	72.180	69.900	71.490	59.677	526,241
2022-04-12	70.750	73.000	69.420	72.000	60.103	655,160
2022-04-11	73.590	73.800	71.030	71.220	59.452	558,646
2022-04-08	72.160	74.790	71.440	73.980	61.756	988,747
2022-04-07	72.700	73.800	71.400	71.780	59.920	244,965
2022-04-06	74.220	74.220	72.410	72.710	60.696	348,217
2022-04-01	72.720	75.000	71.310	74.260	61.990	726,715
2022-03-31	74.750	75.990	72.520	72.680	60.671	543,099
2022-03-30	73.990	75.150	72.720	74.760	62.407	497,811
2022-03-29	73.890	74.230	73.150	73.210	61.113	294,151
2022-03-28	74.000	74.940	72.270	73.990	61.764	655,369
2022-03-25	75.720	77.440	73.500	74.150	61.898	754,310
2022-03-24	75.100	76.890	74.810	75.800	63.275	618,517
2022-03-23	76.100	78.200	74.880	76.100	63.526	913,083
2022-03-22	70.390	76.800	69.980	76.100	63.526	1,665,760
2022-03-21	71.100	72.250	69.350	70.700	59.018	959,506
2022-03-18	69.970	71.250	67.730	71.000	59.268	1,197,015
2022-03-17	67.470	71.010	66.590	70.390	58.759	1,852,260
2022-03-16	64.470	66.350	62.340	66.050	55.136	1,645,929
2022-03-15	66.990	66.990	62.800	63.680	53.158	1,931,991
2022-03-14	70.250	70.490	66.990	67.500	56.347	1,698,430
2022-03-11	72.000	72.000	69.250	71.200	59.435	2,289,422
2022-03-10	76.000	76.470	72.400	73.050	60.980	1,508,246
2022-03-09	78.810	79.520	72.210	74.780	62.424	1,658,895
2022-03-08	82.500	83.960	78.800	78.880	65.846	1,368,924
2022-03-07	84.760	84.760	82.110	82.170	68.593	1,035,102
2022-03-04	81.020	85.400	81.020	84.760	70.755	1,399,379
2022-03-03	86.690	86.690	80.720	81.200	67.783	1,779,243
2022-03-02	82.960	87.360	82.190	86.380	72.107	1,636,901
2022-03-01	81.900	83.500	81.250	82.990	69.277	764,695
2022-02-28	81.410	82.590	80.120	82.070	68.509	933,320
2022-02-25	80.100	81.280	80.100	80.960	67.583	510,295
2022-02-24	81.050	81.410	79.660	80.010	66.790	1,072,217
2022-02-23	81.550	81.970	81.030	81.450	67.992	720,193
2022-02-22	82.890	82.890	81.000	81.480	68.017	582,990
2022-02-21	81.800	83.080	81.000	82.920	69.219	1,153,574
2022-02-18	81.100	82.070	80.800	81.290	67.858	427,572
2022-02-17	82.990	83.620	81.050	81.300	67.867	893,566
2022-02-16	82.510	83.700	82.060	83.620	69.803	971,338
2022-02-15	82.510	83.000	81.210	82.540	68.902	948,393
2022-02-14	82.520	83.100	81.570	82.180	68.601	744,927
2022-02-11	84.500	86.080	82.700	82.770	69.094	796,233
2022-02-10	85.570	86.400	84.720	84.890	70.863	752,180

← NewerPage 19 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.