Huali Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.800 | 8.020 | 7.670 | 7.970 | 7.939 | 1,854,600 |
| 2022-08-04 | 7.630 | 7.780 | 7.600 | 7.760 | 7.730 | 1,333,058 |
| 2022-08-03 | 7.650 | 7.900 | 7.610 | 7.610 | 7.581 | 1,669,140 |
| 2022-08-02 | 8.130 | 8.130 | 7.590 | 7.650 | 7.621 | 2,420,158 |
| 2022-08-01 | 8.180 | 8.300 | 8.070 | 8.140 | 8.109 | 1,809,900 |
| 2022-07-29 | 8.170 | 8.310 | 8.090 | 8.210 | 8.178 | 2,543,200 |
| 2022-07-28 | 8.040 | 8.160 | 7.950 | 8.140 | 8.109 | 2,650,837 |
| 2022-07-27 | 8.020 | 8.030 | 7.860 | 7.990 | 7.959 | 1,579,300 |
| 2022-07-26 | 7.820 | 7.970 | 7.690 | 7.970 | 7.939 | 2,826,144 |
| 2022-07-25 | 7.800 | 7.950 | 7.780 | 7.860 | 7.830 | 1,481,418 |
| 2022-07-22 | 7.770 | 7.960 | 7.730 | 7.850 | 7.820 | 2,414,325 |
| 2022-07-21 | 7.890 | 7.940 | 7.780 | 7.800 | 7.770 | 2,383,500 |
| 2022-07-20 | 7.890 | 7.920 | 7.830 | 7.890 | 7.860 | 1,574,836 |
| 2022-07-19 | 7.850 | 7.890 | 7.750 | 7.870 | 7.840 | 2,046,800 |
| 2022-07-18 | 7.530 | 7.820 | 7.520 | 7.800 | 7.770 | 2,588,406 |
| 2022-07-15 | 7.690 | 7.690 | 7.480 | 7.490 | 7.461 | 2,849,086 |
| 2022-07-14 | 7.730 | 7.850 | 7.690 | 7.690 | 7.660 | 2,394,900 |
| 2022-07-13 | 7.710 | 7.870 | 7.630 | 7.800 | 7.770 | 2,077,688 |
| 2022-07-12 | 7.820 | 7.910 | 7.620 | 7.620 | 7.591 | 2,145,096 |
| 2022-07-11 | 8.000 | 8.000 | 7.800 | 7.870 | 7.840 | 1,614,300 |
| 2022-07-08 | 7.940 | 8.080 | 7.900 | 8.030 | 7.999 | 2,579,900 |
| 2022-07-07 | 7.880 | 8.010 | 7.860 | 7.900 | 7.870 | 2,395,995 |
| 2022-07-06 | 8.320 | 8.350 | 7.790 | 7.950 | 7.919 | 5,926,398 |
| 2022-07-05 | 8.470 | 8.500 | 8.200 | 8.330 | 8.298 | 3,118,072 |
| 2022-07-04 | 8.540 | 8.590 | 8.400 | 8.500 | 8.467 | 2,456,500 |
| 2022-07-01 | 8.470 | 8.670 | 8.400 | 8.590 | 8.557 | 3,490,348 |
| 2022-06-30 | 8.590 | 8.660 | 8.390 | 8.470 | 8.437 | 5,339,417 |
| 2022-06-29 | 8.740 | 8.880 | 8.580 | 8.620 | 8.587 | 7,167,534 |
| 2022-06-28 | 8.900 | 8.900 | 8.510 | 8.720 | 8.686 | 12,976,455 |
| 2022-06-27 | 8.860 | 9.590 | 8.780 | 9.010 | 8.975 | 15,563,331 |
| 2022-06-24 | 8.530 | 8.770 | 8.530 | 8.720 | 8.686 | 1,843,808 |
| 2022-06-23 | 8.730 | 8.790 | 8.500 | 8.620 | 8.517 | 2,112,537 |
| 2022-06-22 | 8.670 | 8.950 | 8.560 | 8.670 | 8.567 | 2,625,700 |
| 2022-06-21 | 8.610 | 8.680 | 8.490 | 8.640 | 8.537 | 1,591,500 |
| 2022-06-20 | 8.320 | 8.670 | 8.320 | 8.620 | 8.517 | 2,895,040 |
| 2022-06-17 | 8.310 | 8.440 | 8.210 | 8.350 | 8.250 | 2,278,542 |
| 2022-06-16 | 8.030 | 8.760 | 8.030 | 8.310 | 8.211 | 4,449,500 |
| 2022-06-15 | 8.100 | 8.210 | 8.020 | 8.080 | 7.984 | 2,116,140 |
| 2022-06-14 | 8.170 | 8.210 | 7.880 | 8.040 | 7.944 | 2,207,778 |
| 2022-06-13 | 8.220 | 8.370 | 8.100 | 8.220 | 8.122 | 1,760,392 |
| 2022-06-10 | 8.020 | 8.270 | 7.870 | 8.220 | 8.122 | 1,928,406 |
| 2022-06-09 | 8.250 | 8.260 | 7.960 | 7.980 | 7.885 | 2,192,331 |
| 2022-06-08 | 8.330 | 8.500 | 8.100 | 8.240 | 8.142 | 1,847,793 |
| 2022-06-07 | 8.440 | 8.450 | 8.190 | 8.220 | 8.122 | 1,065,170 |
| 2022-06-06 | 8.280 | 8.480 | 8.250 | 8.380 | 8.280 | 1,421,379 |
| 2022-06-02 | 8.280 | 8.360 | 8.090 | 8.290 | 8.191 | 1,985,734 |
| 2022-06-01 | 8.130 | 8.300 | 8.100 | 8.280 | 8.181 | 2,069,100 |
| 2022-05-31 | 8.220 | 8.220 | 8.000 | 8.150 | 8.053 | 1,587,000 |
| 2022-05-30 | 8.150 | 8.150 | 7.950 | 8.130 | 8.033 | 1,701,772 |
| 2022-05-27 | 8.000 | 8.100 | 7.870 | 8.090 | 7.993 | 1,864,400 |
| 2022-05-26 | 8.090 | 8.090 | 7.860 | 8.030 | 7.934 | 1,812,300 |
| 2022-05-25 | 7.780 | 8.030 | 7.730 | 8.000 | 7.905 | 1,417,695 |
| 2022-05-24 | 8.310 | 8.350 | 7.760 | 7.780 | 7.687 | 1,780,640 |
| 2022-05-23 | 8.180 | 8.350 | 8.160 | 8.270 | 8.171 | 1,622,831 |
| 2022-05-20 | 8.230 | 8.280 | 8.140 | 8.190 | 8.092 | 1,117,552 |
| 2022-05-19 | 8.100 | 8.280 | 8.090 | 8.210 | 8.112 | 1,150,720 |
| 2022-05-18 | 8.080 | 8.300 | 7.940 | 8.190 | 8.092 | 2,040,240 |
| 2022-05-17 | 8.130 | 8.220 | 7.970 | 7.990 | 7.895 | 1,341,900 |
| 2022-05-16 | 8.540 | 8.540 | 8.040 | 8.140 | 8.043 | 1,374,140 |
| 2022-05-13 | 8.280 | 8.360 | 8.110 | 8.150 | 8.053 | 1,214,500 |
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.