Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.480	10.590	10.230	10.320	10.197	3,567,917
2022-02-09	10.350	10.610	10.220	10.450	10.325	4,626,570
2022-02-08	10.140	10.700	9.940	10.450	10.325	9,532,426
2022-02-07	11.120	11.240	10.030	10.030	9.910	8,363,279
2022-01-28	11.250	11.470	11.040	11.140	11.007	1,432,296
2022-01-27	11.520	11.740	11.120	11.120	10.987	1,405,210
2022-01-26	11.650	11.860	11.400	11.640	11.501	1,489,222
2022-01-25	12.170	12.320	11.600	11.600	11.462	1,612,072
2022-01-24	12.570	12.600	12.200	12.220	12.074	1,404,300
2022-01-21	12.570	12.710	12.330	12.570	12.420	1,505,853
2022-01-20	12.860	12.970	12.430	12.570	12.420	1,836,100
2022-01-19	12.880	13.160	12.770	12.860	12.707	1,470,631
2022-01-18	13.330	13.390	12.750	12.880	12.726	2,116,449
2022-01-17	13.300	13.560	13.230	13.330	13.171	1,202,060
2022-01-14	13.720	13.720	13.250	13.300	13.141	1,506,181
2022-01-13	13.880	13.970	13.660	13.690	13.527	1,255,042
2022-01-12	14.100	14.120	13.710	13.920	13.754	1,608,909
2022-01-11	13.680	14.120	13.630	13.940	13.774	3,308,158
2022-01-10	13.100	13.850	13.100	13.630	13.467	3,178,857
2022-01-07	13.500	13.730	13.150	13.190	13.033	1,653,061
2022-01-06	13.310	13.670	13.200	13.540	13.378	1,582,961
2022-01-05	13.660	13.700	13.200	13.320	13.161	2,893,373
2022-01-04	13.880	13.970	13.630	13.650	13.487	1,843,074
2021-12-31	13.680	13.950	13.500	13.850	13.685	1,742,136
2021-12-30	13.570	13.740	13.500	13.680	13.517	1,590,800
2021-12-29	13.570	13.750	13.310	13.640	13.477	1,828,045
2021-12-28	13.790	14.510	13.520	13.570	13.408	5,783,540
2021-12-27	14.140	14.140	13.340	13.800	13.635	2,643,483
2021-12-24	14.900	14.900	13.800	13.820	13.655	3,635,161
2021-12-23	14.930	14.970	14.440	14.790	14.613	3,851,308
2021-12-22	15.020	15.180	14.710	14.970	14.791	3,197,686
2021-12-21	14.590	15.020	14.330	15.010	14.831	4,712,495
2021-12-20	14.660	14.810	14.340	14.440	14.268	4,711,813
2021-12-17	14.200	14.590	14.060	14.540	14.366	6,484,908
2021-12-16	13.210	14.050	13.140	14.000	13.833	5,175,074
2021-12-15	13.470	13.490	13.200	13.210	13.052	1,926,275
2021-12-14	13.870	13.870	13.470	13.570	13.408	2,326,340
2021-12-13	13.240	13.950	13.240	13.840	13.675	3,828,029
2021-12-10	12.760	13.550	12.720	13.290	13.131	3,607,891
2021-12-09	12.600	13.040	12.480	12.750	12.598	2,021,197
2021-12-08	12.790	12.790	12.400	12.600	12.450	1,578,049
2021-12-07	13.050	13.070	12.430	12.680	12.529	3,397,846
2021-12-06	13.500	13.640	12.890	13.000	12.845	2,500,982
2021-12-03	13.450	13.550	13.140	13.200	13.042	1,917,275
2021-12-02	13.770	13.990	13.240	13.450	13.289	3,349,379
2021-12-01	13.400	13.860	13.110	13.610	13.448	3,276,854
2021-11-30	13.690	13.750	13.320	13.330	13.171	2,138,206
2021-11-29	13.510	13.680	13.310	13.530	13.369	2,498,806
2021-11-26	13.840	13.930	13.620	13.710	13.546	1,789,600
2021-11-25	14.060	14.390	13.750	13.850	13.685	3,255,929
2021-11-24	13.830	14.290	13.710	14.050	13.882	2,913,940
2021-11-23	14.340	14.340	13.600	13.850	13.685	3,347,089
2021-11-22	14.190	14.450	13.970	14.190	14.021	4,358,100
2021-11-19	13.690	14.270	13.310	14.080	13.912	5,971,848
2021-11-18	13.980	14.220	13.600	13.900	13.734	11,781,423
2021-11-17	14.000	14.150	13.760	13.980	13.813	4,103,152
2021-11-16	13.900	14.500	13.740	13.920	13.754	3,859,074
2021-11-15	14.200	14.370	13.720	13.900	13.734	3,918,786
2021-11-12	14.550	14.830	13.820	14.240	14.070	5,262,962
2021-11-11	14.130	14.880	14.130	14.550	14.376	3,730,007

← NewerPage 20 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.