Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.800	17.060	16.400	16.740	16.740	7,984,497
2026-04-23	16.510	17.430	16.380	16.930	16.930	14,073,322
2026-04-22	15.700	16.590	15.540	16.550	16.550	9,540,090
2026-04-21	15.800	16.260	15.610	15.880	15.880	7,662,280
2026-04-20	16.630	16.780	15.160	15.850	15.850	20,065,600
2026-04-17	15.830	16.860	15.830	16.620	16.620	14,234,262
2026-04-16	15.030	15.840	14.990	15.820	15.820	5,704,700
2026-04-15	15.160	15.200	14.980	15.000	15.000	2,694,352
2026-04-14	15.250	15.280	15.030	15.160	15.160	2,339,400
2026-04-13	15.540	15.540	15.130	15.160	15.160	2,729,300
2026-04-10	15.340	15.720	15.220	15.540	15.540	3,268,300
2026-04-09	14.880	15.320	14.810	15.290	15.290	3,637,200
2026-04-08	14.770	15.050	14.770	15.020	15.020	2,501,030
2026-04-07	14.290	14.720	14.290	14.670	14.670	2,187,600
2026-04-03	14.900	14.900	14.360	14.400	14.400	2,348,300
2026-04-02	14.740	14.980	14.560	14.650	14.650	2,059,250
2026-04-01	15.090	15.120	14.720	14.850	14.850	2,864,200
2026-03-31	15.310	15.350	14.800	14.830	14.830	3,304,480
2026-03-30	14.560	15.390	14.450	15.320	15.320	4,544,430
2026-03-27	14.240	14.730	14.110	14.730	14.730	2,081,400
2026-03-26	14.940	15.300	14.470	14.550	14.550	3,234,400
2026-03-25	14.600	14.930	14.520	14.930	14.930	3,844,900
2026-03-24	14.000	14.510	13.960	14.500	14.500	6,369,400
2026-03-23	14.790	14.790	13.600	13.700	13.700	6,479,696
2026-03-20	15.000	15.410	14.910	14.930	14.930	3,025,800
2026-03-19	15.700	15.750	15.200	15.260	15.260	3,193,230
2026-03-18	15.580	15.780	15.370	15.770	15.770	2,791,300
2026-03-17	15.680	15.850	15.580	15.580	15.580	2,628,600
2026-03-16	15.650	15.760	15.430	15.590	15.590	3,484,260
2026-03-13	16.050	16.050	15.710	15.790	15.790	2,502,300
2026-03-12	16.200	16.280	15.880	15.890	15.890	4,529,020
2026-03-11	16.650	16.770	16.230	16.250	16.250	3,201,130
2026-03-10	16.250	16.640	16.200	16.630	16.630	2,677,380
2026-03-09	16.400	16.410	15.860	16.120	16.120	4,139,280
2026-03-06	16.420	16.590	16.390	16.520	16.520	2,376,297
2026-03-05	16.650	16.670	16.300	16.390	16.390	2,395,216
2026-03-04	16.350	16.630	16.200	16.430	16.430	2,688,204
2026-03-03	17.000	17.050	16.350	16.350	16.350	4,162,581
2026-03-02	17.370	17.370	16.620	17.010	17.010	8,089,734
2026-02-27	17.800	17.870	17.510	17.640	17.640	3,491,847
2026-02-26	17.840	18.090	17.710	17.890	17.890	4,390,475
2026-02-25	17.820	18.060	17.770	17.850	17.850	3,614,730
2026-02-24	17.600	18.250	17.600	17.940	17.940	6,822,090
2026-02-13	17.010	17.770	16.970	17.380	17.380	6,425,661
2026-02-12	17.140	17.210	16.990	17.010	17.010	3,078,030
2026-02-11	17.340	17.340	17.110	17.140	17.140	3,223,390
2026-02-10	17.330	17.500	17.260	17.340	17.340	2,687,818
2026-02-09	17.620	17.680	17.260	17.320	17.320	4,275,747
2026-02-06	17.710	17.740	17.430	17.490	17.490	3,503,470
2026-02-05	17.830	18.110	17.700	17.710	17.710	4,901,753
2026-02-04	17.750	18.000	17.550	17.880	17.880	6,182,282
2026-02-03	17.750	17.960	17.400	17.780	17.780	6,125,831
2026-02-02	16.940	18.450	16.830	17.800	17.800	15,153,597
2026-01-30	17.800	17.960	17.050	17.180	17.180	7,669,900
2026-01-29	17.400	17.640	17.010	17.490	17.490	6,293,600
2026-01-28	17.250	17.580	17.130	17.450	17.450	5,396,120
2026-01-27	17.100	17.290	16.490	17.250	17.250	6,231,100
2026-01-26	17.800	17.800	17.040	17.260	17.260	7,472,890
2026-01-23	17.730	17.900	17.500	17.870	17.870	7,820,255
2026-01-22	17.260	17.880	17.030	17.720	17.720	9,425,690

← NewerPage 3 of 5 · 241 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.