Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.770	14.970	14.730	14.880	14.880	4,771,090
2025-07-25	14.650	14.900	14.570	14.770	14.770	5,534,643
2025-07-24	14.500	14.680	14.490	14.660	14.660	3,122,534
2025-07-23	14.710	14.720	14.500	14.500	14.500	3,663,701
2025-07-22	14.740	14.850	14.610	14.670	14.670	4,994,590
2025-07-21	14.500	14.750	14.470	14.740	14.740	5,435,529
2025-07-18	14.570	14.600	14.420	14.500	14.500	3,549,320
2025-07-17	14.600	14.750	14.370	14.570	14.570	5,290,310
2025-07-16	14.370	14.880	14.340	14.450	14.450	8,326,560
2025-07-15	14.340	14.370	14.020	14.350	14.350	5,481,494
2025-07-14	14.490	14.490	14.260	14.330	14.330	2,675,348
2025-07-11	14.270	14.460	14.120	14.390	14.390	4,402,683
2025-07-10	14.230	14.290	14.140	14.250	14.250	2,702,280
2025-07-09	14.420	14.440	14.200	14.230	14.230	2,917,830
2025-07-08	14.280	14.400	14.270	14.400	14.400	3,187,690
2025-07-07	14.150	14.300	14.100	14.270	14.270	2,976,777
2025-07-04	14.410	14.410	14.150	14.150	14.150	3,562,810
2025-07-03	14.380	14.480	14.320	14.400	14.400	2,900,040
2025-07-02	14.450	14.550	14.250	14.370	14.370	4,783,870
2025-07-01	14.580	14.650	14.370	14.460	14.460	4,503,900
2025-06-30	14.210	14.700	14.210	14.620	14.620	7,546,060
2025-06-27	14.110	14.240	14.110	14.190	14.190	2,715,691
2025-06-26	14.170	14.330	14.090	14.100	14.100	3,447,300
2025-06-25	14.090	14.210	13.990	14.180	14.180	4,688,500
2025-06-24	13.650	14.070	13.600	14.060	14.060	4,402,930
2025-06-23	13.380	13.610	13.360	13.570	13.570	2,880,547
2025-06-20	13.590	13.740	13.480	13.520	13.520	3,035,000
2025-06-19	13.890	13.890	13.540	13.570	13.570	3,478,600
2025-06-18	13.990	14.100	13.880	13.960	13.960	3,244,480
2025-06-17	14.150	14.260	14.050	14.140	14.140	3,343,015
2025-06-16	14.140	14.170	13.970	14.150	14.150	3,128,720
2025-06-13	14.410	14.410	13.970	14.020	14.020	6,214,350
2025-06-12	14.190	14.690	14.100	14.400	14.400	9,035,900
2025-06-11	14.090	14.280	14.090	14.190	14.190	3,731,030
2025-06-10	14.140	14.250	13.820	14.130	14.130	6,016,600
2025-06-09	13.700	14.200	13.700	14.130	14.130	4,489,480
2025-06-06	13.940	13.990	13.830	13.950	13.950	2,822,500
2025-06-05	13.850	13.990	13.810	13.940	13.940	4,289,000
2025-06-04	13.720	13.920	13.720	13.850	13.850	3,173,650
2025-06-03	13.610	13.930	13.590	13.710	13.710	3,259,400
2025-05-30	14.120	14.160	13.760	13.800	13.800	4,481,160
2025-05-29	13.910	14.240	13.900	14.160	14.160	4,810,000
2025-05-28	14.150	14.240	13.870	13.910	13.910	4,214,830
2025-05-27	14.250	14.300	14.070	14.160	14.160	3,647,790
2025-05-26	14.020	14.270	13.940	14.220	14.220	4,877,390
2025-05-23	14.310	14.350	14.020	14.040	14.040	6,521,354
2025-05-22	14.440	14.580	14.220	14.250	14.250	7,258,670
2025-05-21	14.880	14.940	14.480	14.500	14.500	9,357,552
2025-05-20	15.200	15.400	14.840	14.880	14.880	12,340,980
2025-05-19	14.980	15.510	14.740	15.190	15.190	17,023,999
2025-05-16	14.790	14.900	14.650	14.710	14.710	7,214,476
2025-05-15	14.950	15.030	14.780	14.800	14.800	8,115,234
2025-05-14	15.150	15.150	14.760	15.030	15.030	12,263,262
2025-05-13	15.500	15.500	15.050	15.100	15.100	15,933,160
2025-05-12	15.650	15.650	15.220	15.310	15.310	36,033,464
2025-05-09	14.980	16.380	14.960	15.800	15.800	47,206,975
2025-05-08	14.580	15.390	14.580	14.890	14.890	12,315,474
2025-05-07	15.000	15.220	14.390	14.570	14.570	17,773,120
2025-05-06	13.950	14.640	13.910	14.640	14.640	11,865,842
2025-04-30	13.600	13.900	13.560	13.860	13.860	4,620,840

← NewerPage 6 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.