Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	86.130	86.660	84.620	86.010	71.798	965,228
2022-02-08	87.780	88.430	84.810	86.080	71.857	1,135,546
2022-02-07	88.210	89.690	87.210	88.100	73.543	903,903
2022-01-28	84.990	89.250	83.050	87.450	73.000	2,053,031
2022-01-27	84.660	85.990	83.000	83.600	69.786	1,035,418
2022-01-26	81.680	82.570	80.300	82.030	68.476	551,372
2022-01-25	84.820	85.250	81.300	81.600	68.117	585,411
2022-01-24	82.310	85.500	81.380	84.840	70.822	1,187,751
2022-01-21	84.150	84.290	81.550	82.210	68.626	775,029
2022-01-20	84.000	84.930	82.660	83.880	70.020	744,809
2022-01-19	81.990	84.550	80.410	84.400	70.454	1,592,260
2022-01-18	83.140	83.290	80.780	81.500	68.033	702,727
2022-01-17	82.880	83.500	79.500	83.140	69.402	1,936,801
2022-01-14	83.940	84.480	83.000	83.190	69.444	639,870
2022-01-13	86.650	86.650	84.520	84.630	70.646	514,033
2022-01-12	85.790	86.880	84.600	86.340	72.074	875,366
2022-01-11	85.790	86.680	85.300	86.070	71.848	669,970
2022-01-10	85.110	89.990	84.700	86.110	71.882	1,686,098
2022-01-07	85.610	86.380	84.380	85.100	71.039	618,990
2022-01-06	85.550	86.880	84.680	85.630	71.481	966,060
2022-01-05	87.350	87.980	85.030	85.550	71.414	745,570
2022-01-04	89.000	90.200	84.510	87.030	72.650	1,377,623
2021-12-31	88.800	92.500	88.520	89.050	74.336	1,058,073
2021-12-30	84.570	92.250	84.130	89.000	74.294	2,124,664
2021-12-29	84.500	85.800	83.620	84.560	70.588	960,258
2021-12-28	84.380	85.800	83.200	84.530	70.563	885,357
2021-12-27	86.430	87.270	83.480	84.540	70.571	2,048,350
2021-12-24	88.600	88.600	87.010	87.430	72.984	517,973
2021-12-23	87.600	88.880	87.310	88.000	73.459	598,373
2021-12-22	87.000	88.400	86.100	88.010	73.468	492,237
2021-12-21	84.820	87.770	84.480	86.480	72.191	520,113
2021-12-20	87.000	87.710	84.230	84.450	70.496	718,718
2021-12-17	88.000	89.480	85.900	87.760	73.259	842,004
2021-12-16	86.610	89.570	86.400	88.170	73.601	882,540
2021-12-15	90.310	90.400	86.290	86.730	72.399	1,075,294
2021-12-14	92.380	92.390	89.360	90.310	75.388	1,180,254
2021-12-13	92.000	93.880	91.100	92.370	77.107	1,275,828
2021-12-10	90.300	92.300	89.100	91.930	76.740	1,333,882
2021-12-09	86.490	91.980	86.000	90.850	75.839	1,664,523
2021-12-08	85.000	87.380	84.270	86.800	72.458	806,920
2021-12-07	83.180	86.600	82.550	84.800	70.788	1,643,162
2021-12-06	86.960	87.980	82.050	82.370	68.760	1,735,459
2021-12-03	86.770	88.300	86.310	86.540	72.241	813,600
2021-12-02	87.880	88.480	85.880	87.160	72.758	820,273
2021-12-01	88.300	89.400	87.300	88.150	73.585	589,657
2021-11-30	91.400	91.850	87.510	88.120	73.560	1,207,946
2021-11-29	91.350	91.510	90.380	91.000	75.964	1,071,949
2021-11-26	94.330	94.500	92.530	92.570	77.274	582,877
2021-11-25	96.000	96.600	93.700	94.500	78.885	571,448
2021-11-24	91.180	96.300	90.700	95.400	79.637	1,385,284
2021-11-23	92.000	92.990	90.820	91.280	76.197	810,610
2021-11-22	95.310	95.560	91.380	91.920	76.732	1,325,979
2021-11-19	92.000	95.360	90.900	95.000	79.303	1,050,899
2021-11-18	92.680	93.280	91.150	91.370	76.273	806,186
2021-11-17	94.310	96.280	92.370	93.620	78.151	773,114
2021-11-16	94.020	95.960	93.140	94.280	78.702	864,166
2021-11-15	93.500	95.600	91.510	94.840	79.169	841,158
2021-11-12	92.680	93.700	91.590	92.370	77.107	717,946
2021-11-11	90.690	94.100	90.240	93.680	78.201	1,240,726
2021-11-10	92.420	92.420	90.180	90.740	75.747	1,147,897

← NewerPage 20 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.