Huali Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.280 | 15.880 | 15.250 | 15.250 | 15.250 | 6,361,200 |
| 2025-01-22 | 15.350 | 15.420 | 15.100 | 15.180 | 15.180 | 3,553,168 |
| 2025-01-21 | 15.880 | 15.930 | 15.300 | 15.400 | 15.400 | 5,613,610 |
| 2025-01-20 | 15.850 | 15.990 | 15.580 | 15.840 | 15.840 | 5,796,170 |
| 2025-01-17 | 15.840 | 16.050 | 15.540 | 15.730 | 15.730 | 4,969,410 |
| 2025-01-16 | 15.900 | 16.140 | 15.670 | 15.840 | 15.840 | 5,369,447 |
| 2025-01-15 | 15.990 | 16.070 | 15.700 | 15.820 | 15.820 | 5,944,324 |
| 2025-01-14 | 15.170 | 15.960 | 15.170 | 15.950 | 15.950 | 7,098,110 |
| 2025-01-13 | 14.880 | 15.230 | 14.500 | 15.130 | 15.130 | 4,425,270 |
| 2025-01-10 | 15.780 | 16.030 | 15.220 | 15.240 | 15.240 | 4,960,330 |
| 2025-01-09 | 15.700 | 15.930 | 15.560 | 15.880 | 15.880 | 5,345,320 |
| 2025-01-08 | 15.500 | 15.800 | 15.090 | 15.750 | 15.750 | 7,160,040 |
| 2025-01-07 | 15.180 | 15.500 | 15.060 | 15.500 | 15.500 | 5,754,957 |
| 2025-01-06 | 15.230 | 15.400 | 14.570 | 15.060 | 15.060 | 6,849,004 |
| 2025-01-03 | 16.400 | 16.400 | 15.180 | 15.230 | 15.230 | 9,331,556 |
| 2025-01-02 | 16.350 | 16.740 | 16.160 | 16.330 | 16.330 | 7,037,910 |
| 2024-12-31 | 16.690 | 16.840 | 16.330 | 16.350 | 16.350 | 6,107,760 |
| 2024-12-30 | 16.950 | 16.950 | 16.400 | 16.690 | 16.690 | 5,045,740 |
| 2024-12-27 | 16.640 | 17.250 | 16.620 | 17.030 | 17.030 | 8,114,050 |
| 2024-12-26 | 16.800 | 16.970 | 16.560 | 16.650 | 16.650 | 6,993,860 |
| 2024-12-25 | 17.730 | 17.770 | 16.500 | 16.820 | 16.820 | 10,647,200 |
| 2024-12-24 | 17.860 | 17.960 | 17.350 | 17.730 | 17.730 | 8,274,632 |
| 2024-12-23 | 18.950 | 19.200 | 17.700 | 17.810 | 17.810 | 12,381,068 |
| 2024-12-20 | 19.000 | 19.250 | 18.740 | 18.920 | 18.920 | 9,103,330 |
| 2024-12-19 | 18.350 | 19.030 | 18.340 | 19.000 | 19.000 | 9,960,312 |
| 2024-12-18 | 18.550 | 19.100 | 18.340 | 18.660 | 18.660 | 9,448,444 |
| 2024-12-17 | 18.870 | 19.400 | 18.410 | 18.610 | 18.610 | 13,005,424 |
| 2024-12-16 | 19.130 | 19.240 | 18.700 | 18.880 | 18.880 | 9,201,710 |
| 2024-12-13 | 19.690 | 19.750 | 19.100 | 19.130 | 19.130 | 9,344,892 |
| 2024-12-12 | 19.740 | 19.850 | 19.410 | 19.710 | 19.710 | 7,508,474 |
| 2024-12-11 | 19.450 | 19.650 | 19.320 | 19.640 | 19.640 | 7,806,360 |
| 2024-12-10 | 19.820 | 20.100 | 19.440 | 19.530 | 19.530 | 12,819,974 |
| 2024-12-09 | 19.870 | 19.980 | 19.260 | 19.360 | 19.360 | 9,852,536 |
| 2024-12-06 | 20.440 | 20.460 | 19.430 | 19.800 | 19.800 | 14,963,436 |
| 2024-12-05 | 20.050 | 20.490 | 19.870 | 20.230 | 20.230 | 13,175,156 |
| 2024-12-04 | 21.300 | 21.360 | 19.800 | 19.940 | 19.940 | 23,969,897 |
| 2024-12-03 | 20.230 | 20.920 | 20.100 | 20.880 | 20.880 | 24,439,800 |
| 2024-12-02 | 19.840 | 20.230 | 19.610 | 20.200 | 20.200 | 14,733,536 |
| 2024-11-29 | 19.610 | 19.820 | 18.950 | 19.610 | 19.610 | 13,666,100 |
| 2024-11-28 | 20.080 | 20.290 | 19.500 | 19.610 | 19.610 | 13,911,060 |
| 2024-11-27 | 19.050 | 20.050 | 18.650 | 20.050 | 20.050 | 17,463,212 |
| 2024-11-26 | 20.050 | 20.630 | 19.200 | 19.310 | 19.310 | 16,775,445 |
| 2024-11-25 | 19.380 | 19.960 | 19.010 | 19.890 | 19.890 | 18,878,899 |
| 2024-11-22 | 21.000 | 21.210 | 19.470 | 19.480 | 19.480 | 31,428,226 |
| 2024-11-21 | 20.940 | 21.840 | 20.500 | 21.630 | 21.630 | 42,473,016 |
| 2024-11-20 | 20.080 | 20.980 | 19.760 | 20.800 | 20.800 | 28,543,432 |
| 2024-11-19 | 19.130 | 20.100 | 19.000 | 20.000 | 20.000 | 21,804,271 |
| 2024-11-18 | 19.310 | 19.650 | 18.640 | 18.910 | 18.910 | 18,537,737 |
| 2024-11-15 | 21.250 | 21.260 | 19.260 | 19.310 | 19.310 | 29,332,822 |
| 2024-11-14 | 21.400 | 21.860 | 21.230 | 21.400 | 21.400 | 19,529,240 |
| 2024-11-13 | 22.110 | 22.500 | 20.840 | 21.390 | 21.390 | 24,845,636 |
| 2024-11-12 | 21.700 | 22.300 | 21.500 | 22.080 | 22.080 | 28,721,489 |
| 2024-11-11 | 21.700 | 22.340 | 21.230 | 22.330 | 22.330 | 33,143,917 |
| 2024-11-08 | 21.680 | 22.780 | 21.250 | 22.570 | 22.570 | 44,658,947 |
| 2024-11-07 | 22.800 | 23.200 | 20.840 | 21.680 | 21.680 | 47,588,133 |
| 2024-11-06 | 24.000 | 24.650 | 22.620 | 22.750 | 22.750 | 59,227,864 |
| 2024-11-05 | 23.810 | 27.920 | 23.810 | 25.130 | 25.130 | 75,959,661 |
| 2024-11-04 | 26.460 | 27.590 | 26.460 | 26.460 | 26.460 | 24,393,111 |
| 2024-11-01 | 33.160 | 35.390 | 29.400 | 29.400 | 29.400 | 50,043,128 |
| 2024-10-31 | 31.500 | 32.670 | 29.310 | 32.670 | 32.670 | 56,332,530 |
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.