Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.770	13.000	12.110	12.210	12.210	24,644,536
2024-01-25	12.790	12.890	12.010	12.800	12.800	32,914,129
2024-01-24	13.010	13.390	12.580	12.950	12.950	37,097,618
2024-01-23	13.790	14.170	13.530	13.530	13.530	37,832,572
2024-01-22	15.690	17.080	14.540	15.030	15.030	55,079,773
2024-01-19	19.000	19.600	16.150	16.150	16.150	66,235,298
2024-01-18	15.290	17.940	15.290	17.940	17.940	59,678,630
2024-01-17	14.830	16.310	13.800	16.310	16.310	62,140,597
2024-01-16	17.000	17.770	14.620	14.830	14.830	58,399,353
2024-01-15	15.590	16.240	15.540	16.240	16.240	29,390,624
2024-01-12	14.760	14.760	14.760	14.760	14.760	5,228,167
2024-01-11	12.190	13.420	12.100	13.420	13.420	17,223,062
2024-01-10	12.430	12.450	12.020	12.200	12.200	10,167,687
2024-01-09	11.980	12.980	11.940	12.620	12.620	18,820,682
2024-01-08	12.160	12.800	11.880	11.920	11.920	19,387,100
2024-01-05	12.490	13.430	12.400	12.520	12.520	28,616,623
2024-01-04	11.670	12.800	11.510	12.420	12.420	19,250,158
2024-01-03	11.660	12.020	11.570	11.800	11.800	6,936,064
2024-01-02	11.510	11.900	11.460	11.800	11.800	6,945,598
2023-12-29	11.450	11.580	11.410	11.550	11.550	4,522,280
2023-12-28	11.360	11.740	11.180	11.510	11.510	5,678,489
2023-12-27	11.180	11.400	11.080	11.350	11.350	5,021,904
2023-12-26	11.310	11.430	11.110	11.130	11.130	5,530,400
2023-12-25	11.500	11.500	10.880	11.320	11.320	7,863,600
2023-12-22	11.500	11.760	11.210	11.540	11.540	12,900,947
2023-12-21	11.500	11.940	11.500	11.640	11.640	14,170,512
2023-12-20	11.940	12.440	11.710	11.780	11.780	18,742,700
2023-12-19	11.680	12.720	11.620	11.940	11.940	20,184,241
2023-12-18	12.110	12.170	11.560	11.560	11.560	14,879,400
2023-12-15	12.000	12.450	11.730	12.200	12.200	22,187,196
2023-12-14	11.960	12.260	11.490	12.210	12.210	26,435,693
2023-12-13	12.250	12.340	11.820	11.960	11.960	29,172,039
2023-12-12	12.180	13.050	11.700	12.640	12.640	41,063,638
2023-12-11	12.640	13.750	11.880	12.340	12.340	49,433,529
2023-12-08	12.730	12.730	11.490	12.730	12.730	42,023,268
2023-12-07	10.790	11.570	10.620	11.570	11.570	8,170,378
2023-12-06	10.790	11.030	10.490	10.520	10.520	12,553,976
2023-12-05	10.340	10.500	10.310	10.310	10.310	2,758,580
2023-12-04	10.380	10.560	10.290	10.400	10.400	3,495,300
2023-12-01	10.370	10.480	10.310	10.370	10.370	2,813,079
2023-11-30	10.500	10.530	10.290	10.430	10.430	2,946,688
2023-11-29	10.620	10.650	10.400	10.420	10.420	3,115,195
2023-11-28	10.430	10.620	10.380	10.600	10.600	3,539,903
2023-11-27	10.400	10.890	10.340	10.520	10.520	6,649,092
2023-11-24	10.390	10.490	10.230	10.440	10.440	3,120,075
2023-11-23	10.320	10.450	10.240	10.390	10.390	2,560,900
2023-11-22	10.540	10.540	10.270	10.300	10.300	4,073,315
2023-11-21	10.290	10.570	10.290	10.540	10.540	4,768,132
2023-11-20	10.220	10.380	10.220	10.300	10.300	3,188,521
2023-11-17	10.080	10.310	10.060	10.270	10.270	3,036,606
2023-11-16	10.150	10.190	10.080	10.090	10.090	2,243,549
2023-11-15	10.190	10.210	10.080	10.150	10.150	2,271,721
2023-11-14	10.070	10.180	10.070	10.140	10.140	2,442,068
2023-11-13	10.100	10.130	10.010	10.110	10.110	3,552,940
2023-11-10	10.140	10.150	10.000	10.100	10.100	3,987,193
2023-11-09	10.280	10.350	10.070	10.080	10.080	5,003,980
2023-11-08	10.270	10.420	10.050	10.370	10.370	7,739,223
2023-11-07	10.050	10.070	9.940	10.040	10.040	2,396,196
2023-11-06	9.980	10.070	9.840	10.050	10.050	3,754,636
2023-11-03	9.980	10.090	9.890	9.980	9.980	2,936,140

← NewerPage 12 of 21 · 1,220 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.