Huali Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.770 | 6.850 | 6.590 | 6.780 | 6.780 | 1,993,207 |
| 2024-07-26 | 6.570 | 6.830 | 6.570 | 6.710 | 6.710 | 2,134,440 |
| 2024-07-25 | 6.530 | 6.650 | 6.410 | 6.570 | 6.570 | 1,695,980 |
| 2024-07-24 | 6.630 | 6.680 | 6.480 | 6.510 | 6.510 | 1,981,810 |
| 2024-07-23 | 6.770 | 6.880 | 6.630 | 6.630 | 6.630 | 1,596,970 |
| 2024-07-22 | 6.710 | 6.820 | 6.650 | 6.800 | 6.800 | 1,721,410 |
| 2024-07-19 | 6.660 | 6.750 | 6.580 | 6.710 | 6.710 | 1,583,989 |
| 2024-07-18 | 6.680 | 6.710 | 6.520 | 6.660 | 6.660 | 1,930,040 |
| 2024-07-17 | 6.780 | 6.900 | 6.680 | 6.750 | 6.750 | 1,727,960 |
| 2024-07-16 | 6.810 | 6.840 | 6.720 | 6.830 | 6.830 | 1,553,050 |
| 2024-07-15 | 7.040 | 7.040 | 6.710 | 6.790 | 6.790 | 2,089,758 |
| 2024-07-12 | 6.940 | 7.090 | 6.850 | 6.910 | 6.910 | 2,357,410 |
| 2024-07-11 | 6.690 | 6.930 | 6.690 | 6.910 | 6.910 | 2,422,267 |
| 2024-07-10 | 6.820 | 6.980 | 6.620 | 6.640 | 6.640 | 2,451,300 |
| 2024-07-09 | 6.850 | 6.970 | 6.640 | 6.890 | 6.890 | 2,644,530 |
| 2024-07-08 | 6.980 | 7.000 | 6.800 | 6.840 | 6.840 | 1,948,960 |
| 2024-07-05 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 0 |
| 2024-07-04 | 7.150 | 7.150 | 6.860 | 6.890 | 6.890 | 2,673,670 |
| 2024-07-03 | 7.240 | 7.270 | 7.090 | 7.130 | 7.130 | 2,344,623 |
| 2024-07-02 | 7.260 | 7.360 | 7.220 | 7.260 | 7.260 | 1,754,370 |
| 2024-07-01 | 7.430 | 7.550 | 7.160 | 7.260 | 7.260 | 2,550,480 |
| 2024-06-28 | 7.150 | 7.590 | 7.150 | 7.310 | 7.310 | 3,566,583 |
| 2024-06-27 | 7.330 | 7.400 | 7.150 | 7.240 | 7.240 | 2,535,890 |
| 2024-06-26 | 7.010 | 7.320 | 6.960 | 7.310 | 7.310 | 2,820,200 |
| 2024-06-25 | 7.000 | 7.180 | 7.000 | 7.070 | 7.070 | 3,011,967 |
| 2024-06-24 | 7.370 | 7.400 | 6.960 | 7.060 | 7.060 | 3,988,070 |
| 2024-06-21 | 7.330 | 7.450 | 7.180 | 7.290 | 7.290 | 2,709,090 |
| 2024-06-20 | 7.590 | 7.610 | 7.250 | 7.300 | 7.300 | 3,736,860 |
| 2024-06-19 | 7.670 | 7.790 | 7.550 | 7.590 | 7.590 | 3,139,424 |
| 2024-06-18 | 7.540 | 7.690 | 7.500 | 7.600 | 7.600 | 3,163,184 |
| 2024-06-17 | 7.830 | 7.850 | 7.510 | 7.550 | 7.550 | 3,803,283 |
| 2024-06-14 | 7.840 | 7.940 | 7.720 | 7.840 | 7.840 | 3,303,133 |
| 2024-06-13 | 8.040 | 8.100 | 7.790 | 7.850 | 7.850 | 5,579,035 |
| 2024-06-12 | 7.540 | 8.130 | 7.540 | 7.960 | 7.960 | 8,588,703 |
| 2024-06-11 | 7.820 | 7.870 | 7.410 | 7.530 | 7.530 | 8,124,946 |
| 2024-06-07 | 6.990 | 7.680 | 6.930 | 7.680 | 7.680 | 6,829,000 |
| 2024-06-06 | 7.470 | 7.590 | 6.810 | 6.980 | 6.980 | 6,478,558 |
| 2024-06-05 | 7.585 | 7.685 | 7.492 | 7.508 | 7.508 | 3,318,629 |
| 2024-06-04 | 7.823 | 7.846 | 7.608 | 7.692 | 7.692 | 3,938,599 |
| 2024-06-03 | 8.131 | 8.139 | 7.677 | 7.769 | 7.769 | 4,028,830 |
| 2024-05-31 | 7.908 | 8.131 | 7.908 | 8.077 | 8.077 | 2,723,500 |
| 2024-05-30 | 8.039 | 8.039 | 7.869 | 7.900 | 7.900 | 2,705,430 |
| 2024-05-29 | 8.069 | 8.215 | 8.000 | 8.039 | 8.039 | 2,643,290 |
| 2024-05-28 | 8.400 | 8.400 | 8.046 | 8.062 | 8.062 | 2,809,820 |
| 2024-05-27 | 8.292 | 8.431 | 8.123 | 8.315 | 8.315 | 2,651,480 |
| 2024-05-24 | 8.408 | 8.554 | 8.269 | 8.277 | 8.277 | 2,558,400 |
| 2024-05-23 | 8.600 | 8.623 | 8.354 | 8.392 | 8.392 | 3,261,700 |
| 2024-05-22 | 8.623 | 8.731 | 8.608 | 8.646 | 8.646 | 2,486,640 |
| 2024-05-21 | 8.815 | 8.815 | 8.608 | 8.639 | 8.639 | 2,550,470 |
| 2024-05-20 | 8.900 | 8.969 | 8.746 | 8.785 | 8.785 | 4,251,046 |
| 2024-05-17 | 8.877 | 8.923 | 8.723 | 8.839 | 8.839 | 3,894,020 |
| 2024-05-16 | 8.746 | 8.892 | 8.662 | 8.823 | 8.823 | 5,237,343 |
| 2024-05-15 | 8.623 | 8.846 | 8.400 | 8.639 | 8.639 | 5,055,700 |
| 2024-05-14 | 8.223 | 8.639 | 8.192 | 8.608 | 8.608 | 5,517,657 |
| 2024-05-13 | 8.377 | 8.385 | 8.139 | 8.169 | 8.169 | 3,938,820 |
| 2024-05-10 | 8.585 | 8.631 | 8.346 | 8.415 | 8.415 | 3,925,480 |
| 2024-05-09 | 8.669 | 8.731 | 8.554 | 8.585 | 8.585 | 3,713,320 |
| 2024-05-08 | 8.777 | 8.808 | 8.562 | 8.600 | 8.600 | 3,471,260 |
| 2024-05-07 | 8.862 | 8.923 | 8.700 | 8.769 | 8.769 | 3,693,500 |
| 2024-05-06 | 8.623 | 9.062 | 8.623 | 8.854 | 8.854 | 4,091,412 |
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.