Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.040	10.070	9.900	9.950	9.950	2,998,600
2023-11-01	9.880	10.150	9.740	10.080	10.080	4,490,600
2023-10-31	9.700	9.950	9.700	9.890	9.890	3,208,800
2023-10-30	9.780	9.950	9.680	9.770	9.770	4,161,980
2023-10-27	9.430	9.970	9.380	9.810	9.810	6,267,695
2023-10-26	9.380	9.470	9.330	9.350	9.350	2,275,800
2023-10-25	9.330	9.540	9.330	9.440	9.440	2,947,150
2023-10-24	9.000	9.260	8.940	9.240	9.240	3,244,623
2023-10-23	9.100	9.220	8.880	8.960	8.960	2,831,900
2023-10-20	9.170	9.340	9.100	9.150	9.150	2,300,432
2023-10-19	9.130	9.380	9.020	9.130	9.130	2,609,700
2023-10-18	9.330	9.350	9.110	9.110	9.110	2,529,949
2023-10-17	9.350	9.410	9.260	9.320	9.320	2,183,082
2023-10-16	9.250	9.400	9.230	9.300	9.300	2,959,827
2023-10-13	9.560	9.580	9.190	9.230	9.230	4,837,200
2023-10-12	9.530	9.650	9.400	9.600	9.600	3,068,600
2023-10-11	9.530	9.620	9.430	9.560	9.560	2,869,500
2023-10-10	9.660	9.770	9.460	9.480	9.480	3,515,016
2023-10-09	9.790	9.930	9.630	9.650	9.650	3,435,600
2023-09-28	9.630	9.990	9.630	9.790	9.790	4,531,800
2023-09-27	9.700	9.760	9.540	9.610	9.610	4,856,341
2023-09-26	9.880	9.900	9.670	9.780	9.780	4,914,588
2023-09-25	10.330	10.520	9.810	9.880	9.880	10,420,982
2023-09-22	10.240	10.390	10.080	10.380	10.380	6,391,446
2023-09-21	10.120	10.280	10.070	10.270	10.270	6,135,397
2023-09-20	9.940	10.160	9.880	10.110	10.110	4,938,300
2023-09-19	10.200	10.250	9.900	9.980	9.980	5,508,300
2023-09-18	10.000	10.200	9.670	10.110	10.110	7,230,300
2023-09-15	9.400	10.200	9.390	9.950	9.950	8,807,400
2023-09-14	9.420	9.480	9.320	9.400	9.400	2,882,100
2023-09-13	9.490	9.670	9.400	9.460	9.460	3,718,334
2023-09-12	9.690	9.770	9.500	9.530	9.530	3,526,192
2023-09-11	9.950	10.050	9.740	9.770	9.770	4,726,892
2023-09-08	9.940	10.200	9.750	9.940	9.940	4,738,495
2023-09-07	10.200	10.320	9.980	10.040	10.040	6,671,364
2023-09-06	10.090	10.320	9.980	10.240	10.240	6,773,154
2023-09-05	9.960	10.200	9.860	10.110	10.110	6,462,280
2023-09-04	9.630	10.250	9.630	10.120	10.120	9,880,329
2023-09-01	9.350	9.600	9.350	9.510	9.510	4,612,200
2023-08-31	9.720	9.720	9.300	9.370	9.370	4,119,336
2023-08-30	9.540	9.730	9.500	9.630	9.630	3,758,478
2023-08-29	9.050	9.530	9.030	9.500	9.500	5,512,020
2023-08-28	9.750	9.750	9.020	9.090	9.090	6,386,106
2023-08-25	9.340	9.370	8.960	9.020	9.020	6,109,696
2023-08-24	9.700	9.700	9.160	9.270	9.270	8,871,900
2023-08-23	9.860	10.040	9.730	9.880	9.880	5,342,654
2023-08-22	9.970	10.120	9.720	9.900	9.900	5,333,844
2023-08-21	9.800	10.080	9.780	9.970	9.970	6,173,800
2023-08-18	9.860	10.090	9.800	9.870	9.870	9,162,379
2023-08-17	9.680	9.900	9.460	9.860	9.860	7,481,418
2023-08-16	9.600	9.770	9.500	9.700	9.700	6,380,300
2023-08-15	9.520	9.670	9.360	9.600	9.600	6,276,388
2023-08-14	9.690	9.730	9.430	9.610	9.610	8,161,034
2023-08-11	9.840	10.080	9.770	9.810	9.810	11,083,198
2023-08-10	10.210	10.210	9.710	9.770	9.770	13,124,504
2023-08-09	10.690	10.740	10.000	10.150	10.150	15,839,512
2023-08-08	11.080	11.300	10.730	10.750	10.750	22,864,506
2023-08-07	10.960	12.160	10.960	11.620	11.620	30,032,188
2023-08-04	11.330	12.210	10.690	11.160	11.160	39,171,841
2023-08-03	11.100	11.100	11.100	11.100	11.100	5,237,316

← NewerPage 13 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.