Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.840	12.140	11.650	12.050	12.050	3,974,200
2026-07-22	12.020	12.390	11.930	12.060	12.060	6,001,400
2026-07-21	12.450	12.520	11.220	12.100	12.100	10,049,000
2026-07-20	13.890	13.960	12.450	12.450	12.450	8,747,681
2026-07-17	14.940	14.940	13.800	13.830	13.830	7,108,300
2026-07-16	14.330	15.500	14.240	14.810	14.810	7,068,715
2026-07-15	15.160	15.430	14.220	14.420	14.420	6,441,210
2026-07-14	14.760	14.810	14.200	14.800	14.800	4,294,130
2026-07-13	14.500	15.090	14.300	14.690	14.690	6,047,790
2026-07-10	15.100	15.320	14.800	14.810	14.810	3,442,318
2026-07-09	15.000	15.240	14.620	15.210	15.210	3,524,760
2026-07-08	15.380	15.690	15.120	15.150	15.150	2,828,700
2026-07-07	15.670	16.110	15.300	15.600	15.600	3,833,330
2026-07-06	16.080	16.390	15.770	15.830	15.830	5,450,210
2026-07-03	15.990	16.290	15.600	15.900	15.900	5,172,640
2026-07-02	15.180	16.280	15.120	15.730	15.730	4,397,550
2026-07-01	15.960	15.990	15.290	15.490	15.490	4,651,240
2026-06-30	14.410	15.770	14.310	15.600	15.600	7,301,120
2026-06-29	14.240	14.550	14.010	14.510	14.510	4,673,562
2026-06-26	14.990	15.210	14.370	14.430	14.430	4,147,300
2026-06-25	15.170	15.460	14.560	15.050	15.050	4,782,400
2026-06-24	14.980	15.430	14.750	15.240	15.240	3,698,100
2026-06-23	15.320	15.520	15.020	15.130	15.130	3,880,500
2026-06-22	14.880	15.430	14.520	15.360	15.360	6,891,709
2026-06-18	16.230	16.500	15.000	15.180	15.180	8,311,646
2026-06-17	15.910	16.610	15.660	16.110	16.060	6,164,400
2026-06-16	15.440	16.000	15.240	15.770	15.721	4,686,000
2026-06-15	15.530	15.740	15.220	15.400	15.352	4,260,690
2026-06-12	15.920	16.100	15.500	15.580	15.532	4,774,012
2026-06-11	15.710	15.930	15.330	15.790	15.741	4,399,680
2026-06-10	15.650	16.250	15.640	15.890	15.890	4,773,400
2026-06-09	16.200	16.480	15.620	15.800	15.800	5,742,500
2026-06-08	15.630	16.580	15.400	16.150	16.150	6,403,370
2026-06-05	15.400	16.170	15.360	15.960	15.960	5,736,560
2026-06-04	15.670	15.850	15.150	15.440	15.440	4,143,500
2026-06-03	15.660	16.130	15.660	15.870	15.870	3,975,327
2026-06-02	16.310	16.450	15.620	15.930	15.930	6,277,153
2026-06-01	15.350	16.850	15.250	16.380	16.380	9,598,300
2026-05-29	15.720	15.900	15.230	15.320	15.320	4,476,067
2026-05-28	15.780	16.310	15.380	15.720	15.720	4,392,360
2026-05-27	15.580	16.590	15.310	16.020	16.020	8,036,320
2026-05-26	16.270	16.650	16.200	16.400	16.400	4,337,800
2026-05-25	16.910	16.980	16.290	16.650	16.650	5,938,770
2026-05-22	16.620	17.110	16.330	16.840	16.840	5,838,400
2026-05-21	17.310	17.390	16.560	16.620	16.620	6,873,901
2026-05-20	16.790	17.880	16.720	17.410	17.410	10,747,743
2026-05-19	16.300	16.940	16.300	16.900	16.900	5,724,730
2026-05-18	15.990	16.910	15.930	16.500	16.500	6,338,674
2026-05-15	16.170	16.330	15.900	16.050	16.050	3,700,805
2026-05-14	16.530	16.610	16.160	16.200	16.200	3,735,962
2026-05-13	16.270	16.910	16.100	16.520	16.520	5,575,273
2026-05-12	16.610	16.750	16.100	16.260	16.260	4,845,660
2026-05-11	16.660	16.760	16.420	16.600	16.600	4,735,100
2026-05-08	16.900	16.940	16.570	16.600	16.600	5,458,630
2026-05-07	16.970	17.200	16.910	16.920	16.920	5,030,160
2026-05-06	16.790	17.300	16.790	16.920	16.920	6,282,860
2026-04-30	16.760	17.000	16.690	16.840	16.840	6,165,130
2026-04-29	16.750	17.050	16.660	16.760	16.760	7,880,660
2026-04-28	17.200	17.300	16.620	16.620	16.620	8,187,480
2026-04-27	16.740	16.950	16.460	16.840	16.840	4,872,522

← NewerPage 2 of 21 · 1,219 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.