Huali Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.760	13.810	13.150	13.170	13.170	6,426,725
2025-04-25	13.750	14.150	13.730	13.750	13.750	7,760,508
2025-04-24	13.780	13.780	13.390	13.520	13.520	4,822,578
2025-04-23	13.720	13.960	13.630	13.740	13.740	5,117,336
2025-04-22	13.700	14.090	13.610	13.720	13.720	5,962,360
2025-04-21	13.450	13.940	13.410	13.750	13.750	8,467,400
2025-04-18	13.230	14.000	13.180	13.580	13.580	11,668,436
2025-04-17	12.880	13.580	12.880	13.230	13.230	5,234,954
2025-04-16	13.380	13.450	12.860	13.070	13.070	5,693,301
2025-04-15	13.640	13.640	13.260	13.400	13.400	4,706,336
2025-04-14	13.100	13.610	13.100	13.480	13.480	7,239,667
2025-04-11	12.800	13.200	12.680	13.020	13.020	9,202,481
2025-04-10	12.410	13.400	12.410	12.820	12.820	14,224,679
2025-04-09	11.600	12.400	10.990	12.210	12.210	14,171,324
2025-04-08	12.230	12.810	12.210	12.210	12.210	12,557,205
2025-04-07	13.700	13.960	13.570	13.570	13.570	4,709,927
2025-04-03	15.470	15.470	14.830	15.080	15.080	25,712,288
2025-04-02	14.250	15.710	14.200	15.710	15.710	21,148,271
2025-04-01	14.310	14.520	14.250	14.280	14.280	4,849,860
2025-03-31	14.090	14.720	14.020	14.370	14.370	8,035,969
2025-03-28	14.140	14.480	14.110	14.240	14.240	6,313,201
2025-03-27	14.220	14.390	14.100	14.150	14.150	4,640,785
2025-03-26	14.080	14.340	14.030	14.250	14.250	3,644,377
2025-03-25	14.230	14.240	13.950	14.080	14.080	3,853,614
2025-03-24	14.930	14.970	14.000	14.300	14.300	7,483,617
2025-03-21	15.070	15.100	14.840	14.900	14.900	4,718,961
2025-03-20	15.080	15.200	15.040	15.070	15.070	3,719,830
2025-03-19	15.380	15.380	15.050	15.080	15.080	5,096,630
2025-03-18	15.380	15.450	15.170	15.410	15.410	6,045,822
2025-03-17	15.300	15.390	15.140	15.280	15.280	4,854,500
2025-03-14	15.150	15.280	14.950	15.160	15.160	6,006,255
2025-03-13	15.350	15.410	14.960	15.160	15.160	5,804,650
2025-03-12	15.400	15.550	15.270	15.410	15.410	5,603,860
2025-03-11	15.230	15.340	15.140	15.300	15.300	4,554,176
2025-03-10	15.480	15.480	15.250	15.440	15.440	3,944,500
2025-03-07	15.620	15.630	15.240	15.320	15.320	7,120,345
2025-03-06	15.360	15.670	15.240	15.550	15.550	7,466,940
2025-03-05	15.360	15.540	15.050	15.310	15.310	7,055,890
2025-03-04	14.800	15.370	14.800	15.360	15.360	8,856,527
2025-03-03	15.340	15.780	14.870	14.970	14.970	16,027,164
2025-02-28	16.900	17.060	15.890	15.890	15.890	23,262,730
2025-02-27	17.320	18.480	17.270	17.660	17.660	40,206,778
2025-02-26	16.980	17.300	16.720	16.800	16.800	10,300,006
2025-02-25	16.700	17.060	16.600	16.910	16.910	10,046,690
2025-02-24	16.680	16.870	16.480	16.810	16.810	7,485,864
2025-02-21	16.880	16.890	16.420	16.700	16.700	9,866,200
2025-02-20	16.200	17.010	16.130	16.930	16.930	13,883,894
2025-02-19	15.870	16.220	15.870	16.200	16.200	6,095,980
2025-02-18	16.600	16.730	15.800	15.870	15.870	8,757,530
2025-02-17	16.410	16.760	16.320	16.600	16.600	8,275,852
2025-02-14	16.800	16.840	16.340	16.410	16.410	12,801,250
2025-02-13	16.620	17.420	16.300	17.000	17.000	20,202,665
2025-02-12	16.300	16.740	16.280	16.630	16.630	10,546,315
2025-02-11	16.860	16.880	16.220	16.300	16.300	13,440,700
2025-02-10	16.200	16.860	16.140	16.860	16.860	16,314,330
2025-02-07	15.780	16.290	15.600	16.100	16.100	11,744,630
2025-02-06	15.350	15.650	15.030	15.650	15.650	6,790,648
2025-02-05	15.150	15.930	15.100	15.250	15.250	6,281,047
2025-01-27	15.570	15.780	14.910	14.910	14.910	4,364,876
2025-01-24	15.230	15.470	15.090	15.410	15.410	4,137,480

← NewerPage 7 of 21 · 1,212 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.