Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	8.623	9.062	8.623	8.854	8.854	4,091,412
2024-04-30	11.350	11.480	10.990	11.100	11.100	3,325,400
2024-04-29	10.740	11.380	10.710	11.320	11.320	4,120,829
2024-04-26	10.650	10.820	10.500	10.750	10.750	3,493,786
2024-04-25	10.550	10.830	10.500	10.780	10.780	3,668,900
2024-04-24	10.180	10.660	10.180	10.560	10.560	3,925,292
2024-04-23	10.160	10.270	10.100	10.240	10.240	2,729,100
2024-04-22	10.250	10.330	9.880	10.070	10.070	3,109,800
2024-04-19	10.510	10.600	10.190	10.250	10.250	3,622,115
2024-04-18	10.630	10.760	10.200	10.520	10.520	5,879,140
2024-04-17	9.870	10.600	9.800	10.490	10.490	7,559,800
2024-04-16	10.840	10.840	9.870	9.870	9.870	7,016,213
2024-04-15	11.840	11.850	10.760	10.970	10.970	8,560,400
2024-04-12	11.930	12.080	11.770	11.790	11.790	4,176,600
2024-04-11	11.850	12.160	11.790	12.020	12.020	4,252,200
2024-04-10	12.370	12.470	11.750	11.900	11.900	5,820,900
2024-04-09	12.260	12.590	12.220	12.410	12.410	4,266,320
2024-04-08	12.500	12.510	12.150	12.160	12.160	5,032,988
2024-04-03	12.870	12.900	12.380	12.550	12.550	6,350,192
2024-04-02	13.020	13.400	12.800	12.870	12.870	8,103,499
2024-04-01	12.780	13.040	12.410	13.010	13.010	9,802,825
2024-03-29	12.650	12.780	12.410	12.680	12.680	3,621,800
2024-03-28	12.210	12.780	12.100	12.590	12.590	9,960,998
2024-03-27	12.950	13.040	12.350	12.360	12.360	10,484,839
2024-03-26	13.600	13.800	12.610	12.950	12.950	14,647,240
2024-03-25	15.740	15.740	13.020	13.390	13.390	20,088,363
2024-03-22	13.810	14.390	13.700	14.310	14.310	11,223,014
2024-03-21	13.870	14.140	13.700	13.900	13.900	8,877,700
2024-03-20	13.310	14.200	13.300	13.970	13.970	12,785,340
2024-03-19	13.110	14.000	13.090	13.500	13.500	12,471,400
2024-03-18	12.900	13.230	12.890	13.100	13.100	6,947,040
2024-03-15	12.860	12.930	12.700	12.890	12.890	5,668,700
2024-03-14	13.140	13.150	12.570	12.950	12.950	8,598,150
2024-03-13	12.880	13.430	12.750	13.140	13.140	11,707,596
2024-03-12	13.130	13.160	12.610	12.890	12.890	12,442,413
2024-03-11	12.570	13.510	12.400	13.130	13.130	18,558,800
2024-03-08	11.900	12.410	11.770	12.340	12.340	10,907,500
2024-03-07	12.320	12.480	11.900	11.900	11.900	11,255,291
2024-03-06	12.010	12.540	12.010	12.380	12.380	13,199,296
2024-03-05	12.490	12.670	11.950	12.180	12.180	19,961,580
2024-03-04	12.900	13.840	12.490	12.520	12.520	32,599,246
2024-03-01	11.940	12.580	11.650	12.580	12.580	26,048,045
2024-02-29	10.410	11.440	10.410	11.440	11.440	10,167,600
2024-02-28	11.280	11.670	10.330	10.400	10.400	17,534,598
2024-02-27	10.850	11.170	10.610	11.170	11.170	11,493,195
2024-02-26	10.700	11.220	10.670	10.900	10.900	14,929,918
2024-02-23	10.380	10.860	10.310	10.730	10.730	15,384,800
2024-02-22	9.940	10.440	9.880	10.440	10.440	16,063,995
2024-02-21	10.080	10.980	9.900	10.040	10.040	21,924,433
2024-02-20	9.390	10.160	9.050	10.160	10.160	8,978,001
2024-02-19	8.480	9.240	8.480	9.240	9.240	12,653,516
2024-02-08	8.020	8.480	7.690	8.400	8.400	12,563,281
2024-02-07	8.710	8.760	7.750	8.020	8.020	13,198,632
2024-02-06	8.260	9.000	8.000	8.590	8.590	13,903,649
2024-02-05	9.880	9.980	8.890	8.890	8.890	10,612,700
2024-02-02	10.260	10.530	9.600	9.880	9.880	11,779,400
2024-02-01	10.450	10.570	9.980	10.230	10.230	12,327,662
2024-01-31	11.330	11.430	10.280	10.350	10.350	18,883,588
2024-01-30	11.250	11.590	11.060	11.320	11.320	14,539,472
2024-01-29	12.130	12.210	11.250	11.330	11.330	20,458,368

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.