Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.000	8.250	7.980	8.160	8.063	1,497,674
2022-05-11	8.390	8.400	8.060	8.080	7.984	2,439,574
2022-05-10	8.050	8.370	8.000	8.270	8.171	1,777,283
2022-05-09	7.830	8.190	7.740	8.140	8.043	1,872,723
2022-05-06	7.550	7.980	7.480	7.830	7.737	2,180,100
2022-05-05	7.580	7.850	7.330	7.730	7.638	2,822,756
2022-04-29	7.270	7.580	7.250	7.510	7.420	2,094,300
2022-04-28	7.240	7.410	7.050	7.230	7.144	2,460,052
2022-04-27	7.450	7.530	7.090	7.520	7.430	2,903,243
2022-04-26	7.680	7.830	7.310	7.460	7.371	2,529,423
2022-04-25	8.140	8.200	7.550	7.600	7.509	3,078,579
2022-04-22	8.330	8.440	8.190	8.280	8.181	2,887,776
2022-04-21	8.660	8.700	8.270	8.330	8.231	2,438,400
2022-04-20	8.820	9.020	8.560	8.670	8.567	2,665,664
2022-04-19	9.000	9.070	8.740	8.820	8.715	2,015,900
2022-04-18	8.960	9.100	8.840	8.980	8.873	1,317,300
2022-04-15	9.280	9.280	8.940	9.000	8.893	1,981,020
2022-04-14	9.080	9.370	9.070	9.200	9.090	1,535,378
2022-04-13	9.330	9.380	9.050	9.060	8.952	1,630,100
2022-04-12	9.190	9.450	9.030	9.380	9.268	1,811,578
2022-04-11	9.340	9.460	9.080	9.180	9.070	2,171,900
2022-04-08	9.500	9.740	9.330	9.400	9.288	2,625,784
2022-04-07	9.840	9.840	9.530	9.580	9.466	2,435,100
2022-04-06	9.620	9.870	9.490	9.840	9.723	2,814,893
2022-04-01	9.510	9.590	9.310	9.530	9.416	2,003,000
2022-03-31	9.500	9.620	9.330	9.510	9.397	2,134,600
2022-03-30	9.230	9.430	9.230	9.380	9.268	1,494,700
2022-03-29	9.480	9.510	9.210	9.230	9.120	1,390,500
2022-03-28	9.550	9.590	9.230	9.490	9.377	1,898,728
2022-03-25	9.380	9.600	9.380	9.420	9.308	1,387,168
2022-03-24	9.560	9.590	9.360	9.380	9.268	1,214,800
2022-03-23	9.740	9.790	9.570	9.590	9.476	2,113,398
2022-03-22	9.510	9.750	9.390	9.750	9.634	2,321,573
2022-03-21	9.390	9.610	9.360	9.580	9.466	1,518,400
2022-03-18	9.160	9.440	9.160	9.400	9.288	1,735,746
2022-03-17	9.170	9.390	9.140	9.220	9.110	2,072,400
2022-03-16	8.900	9.110	8.600	9.040	8.932	2,548,304
2022-03-15	9.150	9.260	8.700	8.760	8.655	3,448,471
2022-03-14	9.340	9.590	9.280	9.280	9.169	1,507,800
2022-03-11	9.410	9.590	9.100	9.530	9.416	2,394,400
2022-03-10	9.380	9.540	9.300	9.450	9.337	1,952,232
2022-03-09	9.400	9.460	8.810	9.200	9.090	2,733,659
2022-03-08	9.750	9.780	9.290	9.320	9.209	2,952,923
2022-03-07	9.900	9.950	9.710	9.750	9.634	2,872,696
2022-03-04	9.980	10.090	9.870	9.920	9.802	2,531,594
2022-03-03	10.090	10.180	10.000	10.030	9.910	2,472,196
2022-03-02	10.040	10.240	10.010	10.090	9.970	2,372,000
2022-03-01	10.170	10.200	9.980	10.120	9.999	2,524,847
2022-02-28	10.050	10.080	9.790	10.050	9.930	2,391,080
2022-02-25	10.050	10.290	10.010	10.070	9.950	3,432,800
2022-02-24	10.360	10.410	9.900	10.010	9.891	4,597,429
2022-02-23	10.370	10.480	10.250	10.390	10.266	2,656,591
2022-02-22	10.300	10.610	10.220	10.320	10.197	4,318,400
2022-02-21	10.340	10.560	10.220	10.460	10.335	4,864,021
2022-02-18	10.070	10.280	9.960	10.270	10.147	3,360,311
2022-02-17	10.270	10.380	10.050	10.130	10.009	4,888,811
2022-02-16	9.920	10.260	9.890	10.260	10.138	4,490,418
2022-02-15	10.080	10.140	9.800	9.900	9.782	3,416,695
2022-02-14	10.100	10.290	9.950	10.050	9.930	4,326,767
2022-02-11	10.300	10.350	10.020	10.100	9.979	3,030,546

← NewerPage 19 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.