Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.650	7.770	7.600	7.750	7.720	2,851,372
2022-11-04	7.590	7.780	7.590	7.690	7.660	3,278,121
2022-11-03	7.580	7.650	7.490	7.590	7.561	2,009,150
2022-11-02	7.510	7.660	7.410	7.630	7.601	2,839,673
2022-11-01	7.350	7.480	7.300	7.480	7.451	1,809,020
2022-10-31	7.170	7.380	7.170	7.300	7.272	1,530,356
2022-10-28	7.480	7.500	7.100	7.150	7.123	1,895,000
2022-10-27	7.460	7.600	7.350	7.490	7.461	2,233,966
2022-10-26	7.250	7.490	7.110	7.420	7.391	2,318,600
2022-10-25	7.220	7.240	7.070	7.170	7.142	1,545,300
2022-10-24	7.370	7.430	7.180	7.210	7.182	1,550,300
2022-10-21	7.340	7.390	7.290	7.320	7.292	891,700
2022-10-20	7.370	7.460	7.260	7.340	7.312	1,233,916
2022-10-19	7.430	7.470	7.350	7.370	7.342	1,062,000
2022-10-18	7.370	7.580	7.320	7.430	7.401	2,314,241
2022-10-17	7.300	7.420	7.250	7.390	7.362	2,041,138
2022-10-14	7.140	7.410	7.090	7.300	7.272	3,272,600
2022-10-13	6.980	7.170	6.930	7.070	7.043	2,638,732
2022-10-12	6.950	7.040	6.790	7.010	6.983	2,586,672
2022-10-11	7.020	7.020	6.830	6.940	6.913	1,288,874
2022-10-10	7.230	7.280	6.960	7.020	6.993	1,418,934
2022-09-30	7.230	7.310	7.100	7.190	7.162	1,617,746
2022-09-29	7.380	7.450	7.150	7.220	7.192	2,232,733
2022-09-28	7.540	7.610	7.280	7.320	7.292	2,827,723
2022-09-27	7.260	7.560	7.230	7.550	7.521	2,596,561
2022-09-26	7.580	7.580	7.190	7.220	7.192	2,364,073
2022-09-23	7.770	7.790	7.530	7.530	7.501	2,113,244
2022-09-22	7.910	7.950	7.710	7.720	7.690	2,447,947
2022-09-21	7.740	7.950	7.640	7.920	7.890	3,259,588
2022-09-20	7.680	7.950	7.680	7.770	7.740	2,921,167
2022-09-19	7.780	8.100	7.620	7.690	7.660	2,898,834
2022-09-16	8.180	8.180	7.760	7.790	7.760	2,275,900
2022-09-15	8.240	8.340	8.000	8.130	8.099	1,965,798
2022-09-14	8.150	8.320	8.100	8.260	8.228	2,296,234
2022-09-13	8.200	8.370	8.080	8.210	8.178	2,436,446
2022-09-09	8.140	8.210	8.060	8.170	8.139	1,738,156
2022-09-08	8.230	8.230	8.030	8.110	8.079	1,980,635
2022-09-07	8.230	8.240	8.150	8.190	8.159	904,924
2022-09-06	8.280	8.280	8.160	8.260	8.228	1,305,500
2022-09-05	8.130	8.300	8.070	8.240	8.208	1,867,649
2022-09-02	8.040	8.150	7.910	8.130	8.099	1,472,249
2022-09-01	8.040	8.240	7.940	7.980	7.949	1,750,000
2022-08-31	8.180	8.240	7.900	7.950	7.919	2,619,700
2022-08-30	8.110	8.320	8.020	8.250	8.218	2,531,781
2022-08-29	7.890	8.090	7.650	8.090	8.059	2,037,386
2022-08-26	8.030	8.120	7.930	7.960	7.929	1,303,029
2022-08-25	8.010	8.070	7.870	8.030	7.999	1,563,215
2022-08-24	8.240	8.240	7.980	8.010	7.979	1,858,374
2022-08-23	8.240	8.240	8.120	8.200	8.168	894,389
2022-08-22	8.240	8.280	8.140	8.210	8.178	1,212,924
2022-08-19	8.300	8.330	8.160	8.160	8.129	1,292,800
2022-08-18	8.300	8.330	8.190	8.280	8.248	1,879,437
2022-08-17	8.400	8.440	8.290	8.340	8.308	1,310,676
2022-08-16	8.330	8.420	8.280	8.380	8.348	1,263,367
2022-08-15	8.360	8.420	8.210	8.320	8.288	1,402,152
2022-08-12	8.350	8.460	8.290	8.300	8.268	1,625,000
2022-08-11	8.110	8.410	8.100	8.300	8.268	3,070,952
2022-08-10	8.070	8.140	7.960	8.110	8.079	1,599,200
2022-08-09	8.070	8.120	7.940	8.020	7.989	1,571,369
2022-08-08	8.020	8.070	7.880	8.070	8.039	1,681,900

← NewerPage 17 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.