Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.230	20.990	20.190	20.670	20.670	15,678,260
2025-10-24	20.140	20.480	19.670	20.360	20.360	13,473,525
2025-10-23	20.060	20.280	19.210	20.140	20.140	17,854,446
2025-10-22	21.000	21.430	19.850	20.260	20.260	30,937,011
2025-10-21	21.220	22.110	20.840	21.350	21.350	26,018,835
2025-10-20	20.600	21.880	19.540	21.660	21.660	30,494,985
2025-10-17	20.290	20.890	20.010	20.730	20.730	21,875,250
2025-10-16	20.280	20.910	19.980	20.210	20.210	18,096,180
2025-10-15	20.270	20.430	19.630	20.380	20.380	17,546,095
2025-10-14	20.240	20.930	19.560	19.940	19.940	34,216,825
2025-10-13	17.100	19.910	17.100	19.910	19.910	30,821,280
2025-10-10	17.590	18.150	17.380	18.100	18.100	15,519,751
2025-10-09	17.420	18.130	17.400	17.580	17.580	13,319,275
2025-09-30	17.290	17.650	17.150	17.430	17.430	9,943,860
2025-09-29	16.990	17.350	16.600	17.190	17.190	7,307,611
2025-09-26	17.060	17.540	16.920	17.060	17.060	9,549,600
2025-09-25	17.100	17.400	16.920	17.140	17.140	9,341,700
2025-09-24	16.800	17.150	16.600	16.900	16.900	6,098,812
2025-09-23	16.900	16.950	16.320	16.920	16.920	7,741,025
2025-09-22	17.270	17.300	16.770	16.860	16.860	7,176,106
2025-09-19	16.990	17.450	16.860	17.190	17.190	9,890,190
2025-09-18	17.040	17.330	16.800	16.850	16.850	10,800,486
2025-09-17	17.260	17.490	17.010	17.070	17.070	11,214,594
2025-09-16	16.880	17.420	16.630	17.260	17.260	15,819,775
2025-09-15	16.730	17.070	16.710	16.780	16.780	15,473,743
2025-09-12	15.980	16.980	15.880	16.580	16.580	21,993,527
2025-09-11	14.980	15.900	14.910	15.880	15.880	11,333,216
2025-09-10	15.900	15.900	15.460	15.470	15.470	6,485,396
2025-09-09	15.600	15.910	15.390	15.780	15.780	8,781,660
2025-09-08	15.450	15.620	15.400	15.600	15.600	6,738,837
2025-09-05	15.350	15.450	15.040	15.450	15.450	6,155,356
2025-09-04	15.010	15.540	15.010	15.300	15.300	8,493,457
2025-09-03	15.580	15.640	14.950	15.090	15.090	9,101,444
2025-09-02	16.130	16.150	15.560	15.650	15.650	9,627,370
2025-09-01	16.000	16.210	15.920	16.120	16.120	8,447,540
2025-08-29	16.450	16.450	15.900	15.910	15.910	11,553,030
2025-08-28	16.530	16.640	15.620	16.460	16.460	21,552,583
2025-08-27	17.340	17.340	16.500	16.530	16.530	22,707,709
2025-08-26	17.610	17.750	17.100	17.340	17.340	25,901,379
2025-08-25	17.400	18.290	16.990	18.040	18.040	41,430,295
2025-08-22	16.180	18.000	15.670	17.360	17.360	40,328,299
2025-08-21	18.500	19.240	16.570	16.640	16.640	64,784,020
2025-08-20	16.690	17.490	16.400	17.490	17.490	25,644,545
2025-08-19	14.470	15.900	14.400	15.900	15.900	33,537,422
2025-08-18	14.400	14.600	14.370	14.450	14.450	6,209,930
2025-08-15	14.370	14.510	14.370	14.390	14.390	4,501,500
2025-08-14	14.680	14.700	14.360	14.370	14.370	4,474,610
2025-08-13	14.700	14.750	14.520	14.620	14.620	4,743,100
2025-08-12	14.950	14.950	14.630	14.730	14.730	3,939,750
2025-08-11	14.750	14.940	14.710	14.820	14.820	4,094,460
2025-08-08	14.890	14.910	14.610	14.720	14.720	3,603,300
2025-08-07	14.920	14.950	14.740	14.900	14.900	4,086,770
2025-08-06	14.800	14.890	14.730	14.870	14.870	3,831,600
2025-08-05	14.750	14.850	14.650	14.800	14.800	3,030,724
2025-08-04	14.450	14.730	14.350	14.720	14.720	4,054,400
2025-08-01	14.550	14.700	14.420	14.490	14.490	3,632,152
2025-07-31	14.560	14.700	14.390	14.460	14.460	4,043,112
2025-07-30	14.730	14.820	14.490	14.580	14.580	4,530,520
2025-07-29	14.880	14.930	14.550	14.720	14.720	4,790,990
2025-07-28	14.770	14.970	14.730	14.880	14.880	4,771,090

← NewerPage 5 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.