Huali Industrial Group Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 91.580 | 94.150 | 91.310 | 92.100 | 76.882 | 1,118,398 |
| 2021-11-08 | 92.900 | 94.960 | 91.230 | 92.170 | 76.940 | 1,800,281 |
| 2021-11-05 | 93.120 | 94.950 | 92.490 | 92.920 | 77.566 | 1,071,264 |
| 2021-11-04 | 90.700 | 94.320 | 90.000 | 93.510 | 78.059 | 1,333,566 |
| 2021-11-03 | 89.640 | 93.000 | 89.100 | 90.880 | 75.864 | 869,113 |
| 2021-11-02 | 89.500 | 92.050 | 88.000 | 91.010 | 75.972 | 2,394,537 |
| 2021-11-01 | 85.140 | 89.420 | 84.000 | 88.550 | 73.919 | 2,148,522 |
| 2021-10-29 | 86.500 | 87.000 | 84.350 | 85.400 | 71.289 | 1,110,774 |
| 2021-10-28 | 82.950 | 87.490 | 82.500 | 86.110 | 71.882 | 2,146,476 |
| 2021-10-27 | 80.640 | 83.380 | 80.450 | 82.450 | 68.826 | 3,424,911 |
| 2021-10-26 | 78.000 | 78.350 | 76.780 | 77.540 | 64.728 | 5,175,526 |
| 2021-10-25 | 87.440 | 87.440 | 80.530 | 83.010 | 69.294 | 2,832,992 |
| 2021-10-22 | 85.880 | 88.300 | 85.880 | 88.100 | 73.543 | 549,211 |
| 2021-10-21 | 85.080 | 87.300 | 85.080 | 87.090 | 72.700 | 552,628 |
| 2021-10-20 | 88.000 | 89.000 | 84.520 | 85.770 | 71.598 | 1,285,680 |
| 2021-10-19 | 90.900 | 90.900 | 87.580 | 88.130 | 73.568 | 1,187,413 |
| 2021-10-18 | 93.400 | 93.400 | 88.660 | 90.000 | 75.129 | 1,224,303 |
| 2021-10-15 | 90.380 | 94.550 | 89.430 | 93.990 | 78.460 | 1,148,289 |
| 2021-10-14 | 91.900 | 92.540 | 90.150 | 91.050 | 76.005 | 1,099,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.