Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.820	17.960	17.200	17.280	17.280	10,847,159
2026-01-20	18.400	18.400	17.540	17.840	17.840	12,223,781
2026-01-19	18.900	19.400	18.100	18.610	18.610	26,503,255
2026-01-16	17.880	19.670	17.770	19.670	19.670	20,201,971
2026-01-15	17.600	18.280	17.450	17.880	17.880	10,261,466
2026-01-14	17.080	17.740	17.030	17.480	17.480	10,103,131
2026-01-13	17.480	17.480	16.920	16.970	16.970	6,046,900
2026-01-12	17.110	17.460	17.050	17.360	17.360	7,244,130
2026-01-09	16.860	17.150	16.750	17.110	17.110	6,425,200
2026-01-08	16.620	17.000	16.530	16.920	16.920	5,955,982
2026-01-07	16.870	16.870	16.550	16.660	16.660	4,525,590
2026-01-06	16.650	16.980	16.550	16.730	16.730	5,697,160
2026-01-05	16.150	16.970	16.150	16.650	16.650	9,510,899
2025-12-31	16.500	16.500	16.010	16.100	16.100	5,374,034
2025-12-30	16.510	16.880	16.200	16.270	16.270	14,211,850
2025-12-29	15.900	17.350	15.730	16.590	16.590	15,627,779
2025-12-26	16.030	16.060	15.760	15.820	15.820	4,037,200
2025-12-25	16.090	16.090	15.830	16.030	16.030	3,571,800
2025-12-24	15.870	16.100	15.810	15.990	15.990	2,954,530
2025-12-23	15.910	16.050	15.750	15.890	15.890	4,124,500
2025-12-22	16.070	16.130	15.910	15.970	15.970	3,425,360
2025-12-19	15.890	16.060	15.850	16.000	16.000	2,594,100
2025-12-18	15.950	16.360	15.800	15.850	15.850	4,487,790
2025-12-17	15.820	16.050	15.580	15.950	15.950	4,228,530
2025-12-16	15.950	16.250	15.810	15.840	15.840	4,739,725
2025-12-15	16.530	16.570	16.090	16.110	16.110	5,780,350
2025-12-12	16.540	16.740	16.450	16.580	16.580	4,659,300
2025-12-11	17.150	17.210	16.480	16.540	16.540	7,295,821
2025-12-10	17.200	17.450	17.040	17.150	17.150	3,803,500
2025-12-09	17.450	17.500	17.060	17.140	17.140	6,519,261
2025-12-08	17.390	17.730	17.390	17.480	17.480	3,782,700
2025-12-05	17.500	17.500	17.230	17.390	17.390	2,552,166
2025-12-04	17.370	17.510	17.080	17.400	17.400	3,116,766
2025-12-03	17.490	17.760	17.250	17.310	17.310	3,231,200
2025-12-02	17.660	17.860	17.310	17.490	17.490	4,132,400
2025-12-01	18.080	18.100	17.510	17.610	17.610	4,947,100
2025-11-28	17.870	17.990	17.550	17.950	17.950	3,628,890
2025-11-27	17.580	18.070	17.510	17.810	17.810	4,303,830
2025-11-26	17.880	17.950	17.460	17.580	17.580	4,254,960
2025-11-25	17.600	18.060	17.600	17.740	17.740	4,567,600
2025-11-24	17.250	17.650	17.010	17.530	17.530	5,255,520
2025-11-21	18.160	18.160	17.030	17.050	17.050	7,724,900
2025-11-20	18.200	18.350	17.700	18.180	18.180	6,264,730
2025-11-19	19.000	19.050	17.950	18.170	18.170	8,255,720
2025-11-18	19.090	19.150	18.720	18.850	18.850	5,238,300
2025-11-17	19.390	19.540	19.000	19.170	19.170	5,159,244
2025-11-14	19.900	19.900	19.300	19.310	19.310	7,291,406
2025-11-13	20.150	20.160	19.650	19.930	19.930	9,180,550
2025-11-12	21.090	21.100	19.800	20.160	20.160	12,718,580
2025-11-11	21.380	22.150	21.100	21.140	21.140	10,850,800
2025-11-10	21.360	21.760	20.900	21.570	21.570	11,897,060
2025-11-07	20.240	21.630	20.140	21.140	21.140	16,091,336
2025-11-06	20.250	20.420	20.000	20.230	20.230	6,878,831
2025-11-05	19.670	20.590	19.630	20.240	20.240	9,130,599
2025-11-04	20.630	20.780	19.910	20.020	20.020	12,410,347
2025-11-03	19.790	21.130	19.610	20.630	20.630	18,222,900
2025-10-31	20.620	20.620	19.090	19.570	19.570	19,737,077
2025-10-30	23.100	23.380	20.760	20.760	20.760	33,416,000
2025-10-29	20.930	23.070	20.900	23.070	23.070	20,687,285
2025-10-28	20.600	21.240	20.600	20.970	20.970	13,228,600

← NewerPage 4 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.