Huali Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.190 | 8.190 | 8.080 | 8.180 | 8.149 | 1,318,100 |
| 2023-02-06 | 8.110 | 8.180 | 8.030 | 8.160 | 8.129 | 1,591,938 |
| 2023-02-03 | 8.140 | 8.200 | 7.980 | 8.110 | 8.079 | 1,870,922 |
| 2023-02-02 | 8.150 | 8.190 | 8.120 | 8.160 | 8.129 | 1,658,300 |
| 2023-02-01 | 7.990 | 8.180 | 7.980 | 8.160 | 8.129 | 3,675,900 |
| 2023-01-31 | 7.910 | 8.000 | 7.860 | 8.000 | 7.969 | 2,135,300 |
| 2023-01-30 | 7.890 | 7.980 | 7.880 | 7.910 | 7.880 | 2,117,560 |
| 2023-01-20 | 7.750 | 7.900 | 7.740 | 7.870 | 7.840 | 2,026,360 |
| 2023-01-19 | 7.740 | 7.750 | 7.680 | 7.720 | 7.690 | 1,642,163 |
| 2023-01-18 | 7.740 | 7.780 | 7.620 | 7.730 | 7.700 | 2,088,400 |
| 2023-01-17 | 7.790 | 7.880 | 7.700 | 7.740 | 7.710 | 3,542,702 |
| 2023-01-16 | 7.560 | 7.740 | 7.530 | 7.700 | 7.670 | 2,573,640 |
| 2023-01-13 | 7.500 | 7.540 | 7.440 | 7.530 | 7.501 | 1,286,000 |
| 2023-01-12 | 7.420 | 7.550 | 7.420 | 7.460 | 7.431 | 1,430,500 |
| 2023-01-11 | 7.650 | 7.660 | 7.430 | 7.450 | 7.421 | 1,558,200 |
| 2023-01-10 | 7.740 | 7.760 | 7.590 | 7.620 | 7.591 | 1,672,200 |
| 2023-01-09 | 7.650 | 7.690 | 7.550 | 7.630 | 7.601 | 2,461,000 |
| 2023-01-06 | 7.700 | 7.710 | 7.550 | 7.600 | 7.571 | 2,301,800 |
| 2023-01-05 | 7.670 | 7.740 | 7.570 | 7.670 | 7.641 | 2,428,700 |
| 2023-01-04 | 7.350 | 7.670 | 7.280 | 7.630 | 7.601 | 4,453,672 |
| 2023-01-03 | 7.150 | 7.330 | 7.090 | 7.310 | 7.282 | 2,544,972 |
| 2022-12-30 | 7.120 | 7.170 | 7.060 | 7.150 | 7.123 | 2,205,700 |
| 2022-12-29 | 7.200 | 7.260 | 7.090 | 7.120 | 7.093 | 1,425,765 |
| 2022-12-28 | 7.320 | 7.320 | 7.150 | 7.210 | 7.182 | 2,230,000 |
| 2022-12-27 | 7.390 | 7.460 | 7.270 | 7.330 | 7.302 | 2,069,100 |
| 2022-12-26 | 7.510 | 7.510 | 7.340 | 7.390 | 7.362 | 1,629,980 |
| 2022-12-23 | 7.230 | 7.460 | 7.230 | 7.420 | 7.391 | 1,747,400 |
| 2022-12-22 | 7.460 | 7.560 | 7.270 | 7.300 | 7.272 | 1,641,300 |
| 2022-12-21 | 7.480 | 7.650 | 7.350 | 7.440 | 7.411 | 2,561,695 |
| 2022-12-20 | 7.360 | 7.500 | 7.280 | 7.430 | 7.401 | 2,449,751 |
| 2022-12-19 | 7.690 | 7.720 | 7.370 | 7.410 | 7.382 | 2,556,500 |
| 2022-12-16 | 7.770 | 7.810 | 7.650 | 7.690 | 7.660 | 2,163,900 |
| 2022-12-15 | 7.800 | 7.860 | 7.760 | 7.770 | 7.740 | 1,977,200 |
| 2022-12-14 | 7.950 | 7.990 | 7.780 | 7.830 | 7.800 | 1,891,400 |
| 2022-12-13 | 7.980 | 8.020 | 7.830 | 7.960 | 7.929 | 2,928,288 |
| 2022-12-12 | 7.900 | 8.030 | 7.850 | 7.950 | 7.919 | 3,331,800 |
| 2022-12-09 | 7.880 | 7.940 | 7.760 | 7.920 | 7.890 | 2,296,273 |
| 2022-12-08 | 7.840 | 7.910 | 7.770 | 7.850 | 7.820 | 2,614,800 |
| 2022-12-07 | 7.760 | 7.850 | 7.660 | 7.800 | 7.770 | 4,084,709 |
| 2022-12-06 | 8.060 | 8.060 | 7.680 | 7.780 | 7.750 | 7,401,700 |
| 2022-12-05 | 7.940 | 8.090 | 7.940 | 8.050 | 8.019 | 2,713,941 |
| 2022-12-02 | 7.890 | 7.980 | 7.850 | 7.960 | 7.929 | 2,163,100 |
| 2022-12-01 | 7.990 | 8.090 | 7.830 | 7.860 | 7.830 | 2,644,000 |
| 2022-11-30 | 8.110 | 8.170 | 7.950 | 7.990 | 7.959 | 2,231,340 |
| 2022-11-29 | 7.950 | 8.140 | 7.950 | 8.120 | 8.089 | 2,941,340 |
| 2022-11-28 | 7.800 | 7.980 | 7.720 | 7.940 | 7.909 | 2,907,100 |
| 2022-11-25 | 7.930 | 7.930 | 7.780 | 7.800 | 7.770 | 1,483,400 |
| 2022-11-24 | 7.880 | 8.010 | 7.820 | 7.880 | 7.850 | 1,498,268 |
| 2022-11-23 | 7.860 | 7.940 | 7.700 | 7.870 | 7.840 | 2,399,739 |
| 2022-11-22 | 7.920 | 8.100 | 7.800 | 7.860 | 7.830 | 2,088,107 |
| 2022-11-21 | 7.910 | 8.010 | 7.790 | 7.950 | 7.919 | 1,551,000 |
| 2022-11-18 | 8.020 | 8.100 | 7.940 | 7.990 | 7.959 | 1,797,500 |
| 2022-11-17 | 7.900 | 8.050 | 7.900 | 8.020 | 7.989 | 1,878,100 |
| 2022-11-16 | 8.000 | 8.030 | 7.880 | 7.980 | 7.949 | 1,693,444 |
| 2022-11-15 | 7.990 | 8.000 | 7.810 | 7.970 | 7.939 | 1,779,912 |
| 2022-11-14 | 7.980 | 8.070 | 7.830 | 7.860 | 7.830 | 3,154,496 |
| 2022-11-11 | 7.840 | 7.960 | 7.810 | 7.840 | 7.810 | 2,789,154 |
| 2022-11-10 | 7.730 | 7.800 | 7.620 | 7.740 | 7.710 | 1,682,500 |
| 2022-11-09 | 7.750 | 7.790 | 7.690 | 7.730 | 7.700 | 1,564,506 |
| 2022-11-08 | 7.750 | 7.760 | 7.630 | 7.720 | 7.690 | 1,612,300 |
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.