Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.850	13.850	12.610	13.710	13.710	8,681,600
2026-10-22	14.340	14.400	13.920	13.920	13.920	3,465,400
2026-10-21	14.610	14.740	14.150	14.330	14.330	4,768,300
2026-10-20	14.100	14.530	13.930	14.510	14.510	5,022,730
2026-10-19	13.880	14.370	13.210	14.120	14.120	7,689,500
2026-10-16	13.880	14.390	13.500	13.670	13.670	5,435,500
2026-10-15	14.640	14.790	13.800	13.800	13.800	6,731,800
2026-10-14	15.160	15.190	14.880	14.900	14.900	2,895,500
2026-10-13	14.750	15.240	14.460	15.170	15.170	4,319,999
2026-10-12	15.250	15.570	15.030	15.030	15.030	4,925,530
2026-10-09	15.140	15.570	14.630	15.240	15.240	5,989,100
2026-10-08	15.710	15.840	14.980	15.240	15.240	5,360,300
2026-09-30	15.710	15.970	15.400	15.710	15.710	4,894,398
2026-09-29	15.530	16.000	15.360	15.680	15.680	5,242,100
2026-09-28	16.600	16.870	15.510	15.540	15.540	6,846,499
2026-09-24	17.640	17.640	16.720	16.750	16.750	6,219,300
2026-09-23	17.540	17.750	17.320	17.390	17.390	6,904,300
2026-09-22	17.420	18.540	17.420	17.570	17.570	10,476,600
2026-09-21	17.240	17.710	17.170	17.510	17.510	6,520,200
2026-09-18	17.060	17.450	16.950	17.350	17.350	6,658,382
2026-09-17	16.460	17.100	15.960	16.950	16.950	10,967,600
2026-09-16	15.330	16.740	15.200	16.460	16.460	12,785,420
2026-09-15	15.560	15.600	15.180	15.220	15.220	3,147,400
2026-09-14	15.450	15.600	15.250	15.430	15.430	3,897,500
2026-09-11	16.210	16.310	15.300	15.500	15.500	5,287,700
2026-09-10	16.780	16.820	16.180	16.190	16.190	4,038,930
2026-09-09	16.490	16.960	16.350	16.820	16.820	4,738,600
2026-09-08	16.220	16.770	16.170	16.490	16.490	4,618,345
2026-09-07	16.120	16.290	15.900	16.130	16.130	5,190,400
2026-09-04	16.540	16.780	16.030	16.120	16.120	8,910,667
2026-09-03	17.310	17.580	16.270	16.490	16.490	12,871,995
2026-09-02	17.400	17.650	17.150	17.490	17.490	7,026,127
2026-09-01	17.840	18.420	17.200	17.500	17.500	9,706,265
2026-08-31	16.750	18.000	16.610	17.940	17.940	13,876,480
2026-08-28	17.440	17.440	16.700	16.760	16.760	8,533,700
2026-08-27	17.160	17.400	16.700	17.170	17.170	9,902,500
2026-08-26	17.200	17.490	16.890	17.260	17.260	7,718,100
2026-08-25	16.740	17.320	16.340	17.280	17.280	9,180,730
2026-08-24	16.780	17.080	16.600	16.900	16.900	9,995,302
2026-08-21	16.590	16.820	16.120	16.740	16.740	12,149,272
2026-08-20	16.350	16.780	16.000	16.410	16.410	12,380,100
2026-08-19	15.800	16.650	15.680	16.300	16.300	11,970,301
2026-08-18	16.420	16.450	15.580	16.010	16.010	7,667,900
2026-08-17	16.090	16.310	15.800	16.250	16.250	7,021,841
2026-08-14	16.600	16.600	15.650	16.090	16.090	10,070,230
2026-08-13	16.190	16.560	15.880	16.260	16.260	13,737,005
2026-08-12	15.780	16.480	15.650	15.970	15.970	15,927,669
2026-08-11	15.060	16.450	14.500	15.820	15.820	21,605,659
2026-08-10	13.710	15.060	13.710	15.060	15.060	7,970,863
2026-08-07	13.680	13.780	13.260	13.690	13.690	3,427,120
2026-08-06	13.380	14.050	13.380	13.720	13.720	3,969,900
2026-08-05	13.120	13.530	13.040	13.470	13.470	4,326,600
2026-08-04	12.620	13.300	12.520	13.070	13.070	5,311,380
2026-08-03	12.080	12.770	12.000	12.560	12.560	4,356,187
2026-07-31	11.670	12.310	11.620	12.060	12.060	5,714,530
2026-07-30	11.930	12.170	11.430	11.470	11.470	5,620,000
2026-07-29	11.940	12.220	11.760	12.070	12.070	4,134,800
2026-07-28	11.930	12.370	11.840	11.910	11.910	3,781,500
2026-07-27	11.950	12.090	11.710	11.980	11.980	3,781,842

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.0340 CNY
2022-06-24	0.0700 CNY
2021-05-25	0.1100 CNY
2020-07-08	0.3220 CNY
2019-05-17	0.4480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.