Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.270	8.390	8.220	8.350	8.318	5,010,421
2023-05-05	8.370	8.370	8.160	8.230	8.198	5,025,297
2023-05-04	8.250	8.490	8.220	8.330	8.298	8,858,100
2023-04-28	8.350	8.450	8.050	8.370	8.338	16,219,750
2023-04-27	7.600	8.210	7.480	8.210	8.178	5,990,045
2023-04-26	7.330	7.540	7.270	7.460	7.431	2,886,288
2023-04-25	7.410	7.520	7.210	7.330	7.302	3,479,040
2023-04-24	7.660	7.680	7.390	7.460	7.431	4,159,036
2023-04-21	8.070	8.150	7.660	7.680	7.650	4,806,744
2023-04-20	8.390	8.450	7.960	8.100	8.069	4,290,874
2023-04-19	8.300	8.690	8.130	8.240	8.208	9,636,800
2023-04-18	7.850	8.330	7.830	8.260	8.228	10,392,462
2023-04-17	7.560	8.040	7.490	7.870	7.840	7,424,775
2023-04-14	7.520	7.570	7.450	7.550	7.521	2,002,821
2023-04-13	7.530	7.560	7.470	7.510	7.481	2,022,305
2023-04-12	7.400	7.540	7.400	7.530	7.501	1,652,174
2023-04-11	7.450	7.510	7.370	7.450	7.421	2,845,484
2023-04-10	7.710	7.710	7.440	7.490	7.461	3,150,600
2023-04-07	7.740	7.780	7.670	7.750	7.720	2,201,056
2023-04-06	7.900	7.900	7.700	7.730	7.700	2,529,000
2023-04-04	8.150	8.210	7.880	7.920	7.890	4,051,720
2023-04-03	8.020	8.270	7.960	8.220	8.188	4,088,701
2023-03-31	8.000	8.020	7.870	7.950	7.919	2,067,351
2023-03-30	8.000	8.090	7.930	8.000	7.969	2,143,283
2023-03-29	8.230	8.250	8.030	8.060	8.029	1,832,032
2023-03-28	8.320	8.330	8.170	8.240	8.208	1,602,949
2023-03-27	8.370	8.400	8.180	8.240	8.208	1,868,379
2023-03-24	8.320	8.400	8.290	8.340	8.308	2,255,100
2023-03-23	8.340	8.380	8.280	8.360	8.328	1,856,793
2023-03-22	8.320	8.380	8.250	8.350	8.318	2,018,600
2023-03-21	8.220	8.300	8.100	8.270	8.238	1,869,149
2023-03-20	8.150	8.350	8.110	8.170	8.139	2,984,700
2023-03-17	8.170	8.320	8.050	8.100	8.069	2,622,621
2023-03-16	8.220	8.300	8.080	8.120	8.089	2,612,960
2023-03-15	7.930	8.250	7.930	8.250	8.218	3,969,828
2023-03-14	8.100	8.130	7.880	7.970	7.939	2,408,100
2023-03-13	8.260	8.290	8.010	8.130	8.099	2,383,000
2023-03-10	8.400	8.430	8.220	8.260	8.228	3,067,100
2023-03-09	8.140	8.410	8.140	8.410	8.378	2,270,097
2023-03-08	8.110	8.230	8.040	8.230	8.198	1,696,400
2023-03-07	8.200	8.280	8.080	8.080	8.049	1,965,520
2023-03-06	8.280	8.400	8.200	8.220	8.188	1,970,700
2023-03-03	8.350	8.410	8.270	8.270	8.238	1,639,700
2023-03-02	8.450	8.480	8.320	8.350	8.318	1,876,700
2023-03-01	8.370	8.380	8.260	8.380	8.348	2,615,100
2023-02-28	8.180	8.300	8.160	8.300	8.268	2,911,744
2023-02-27	8.230	8.240	8.070	8.130	8.099	2,300,702
2023-02-24	8.270	8.300	8.180	8.230	8.198	2,151,831
2023-02-23	8.280	8.380	8.210	8.270	8.238	2,071,600
2023-02-22	8.250	8.290	8.180	8.260	8.228	2,306,700
2023-02-21	8.220	8.340	8.200	8.240	8.208	2,852,218
2023-02-20	8.190	8.240	8.100	8.210	8.178	1,950,855
2023-02-17	8.200	8.300	8.120	8.170	8.139	2,578,700
2023-02-16	8.320	8.400	8.080	8.130	8.099	2,481,138
2023-02-15	8.330	8.390	8.270	8.360	8.328	2,590,400
2023-02-14	8.320	8.360	8.250	8.300	8.268	2,696,600
2023-02-13	8.200	8.300	8.190	8.280	8.248	1,726,544
2023-02-10	8.210	8.250	8.150	8.220	8.188	1,737,274
2023-02-09	8.130	8.210	8.100	8.190	8.159	2,200,051
2023-02-08	8.200	8.290	8.120	8.160	8.129	2,227,879

← NewerPage 15 of 21 · 1,212 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.