Huali Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.850 | 29.700 | 24.850 | 29.700 | 29.700 | 76,934,719 |
| 2024-10-29 | 28.520 | 28.520 | 23.900 | 27.000 | 27.000 | 38,842,757 |
| 2024-10-28 | 25.670 | 25.930 | 23.700 | 25.930 | 25.930 | 37,146,732 |
| 2024-10-25 | 20.990 | 23.570 | 19.800 | 23.570 | 23.570 | 73,242,814 |
| 2024-10-24 | 17.530 | 21.430 | 17.530 | 21.430 | 21.430 | 96,283,869 |
| 2024-10-23 | 18.700 | 19.480 | 16.000 | 19.480 | 19.480 | 92,602,978 |
| 2024-10-22 | 17.710 | 17.710 | 17.710 | 17.710 | 17.710 | 3,197,226 |
| 2024-10-21 | 16.100 | 16.100 | 15.680 | 16.100 | 16.100 | 19,070,576 |
| 2024-10-18 | 14.640 | 14.640 | 14.400 | 14.640 | 14.640 | 50,248,545 |
| 2024-10-17 | 13.310 | 13.310 | 13.310 | 13.310 | 13.310 | 2,588,666 |
| 2024-10-16 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 5,915,606 |
| 2024-10-15 | 10.760 | 11.000 | 10.160 | 11.000 | 11.000 | 26,084,276 |
| 2024-10-14 | 9.640 | 10.000 | 9.360 | 10.000 | 10.000 | 49,898,298 |
| 2024-10-11 | 8.430 | 9.090 | 8.270 | 9.090 | 9.090 | 13,448,569 |
| 2024-10-10 | 8.350 | 8.600 | 8.120 | 8.260 | 8.260 | 10,976,859 |
| 2024-10-09 | 9.120 | 9.120 | 8.490 | 8.490 | 8.490 | 15,940,408 |
| 2024-10-08 | 9.890 | 9.890 | 8.750 | 9.430 | 9.430 | 25,228,425 |
| 2024-09-30 | 8.480 | 9.020 | 8.300 | 8.990 | 8.990 | 18,477,146 |
| 2024-09-27 | 8.100 | 8.260 | 7.960 | 8.220 | 8.220 | 8,144,154 |
| 2024-09-26 | 7.780 | 7.970 | 7.740 | 7.950 | 7.950 | 5,824,993 |
| 2024-09-25 | 7.850 | 8.050 | 7.790 | 7.810 | 7.810 | 8,554,860 |
| 2024-09-24 | 7.710 | 7.830 | 7.570 | 7.780 | 7.780 | 6,714,780 |
| 2024-09-23 | 7.710 | 7.870 | 7.670 | 7.690 | 7.690 | 4,971,076 |
| 2024-09-20 | 7.680 | 7.780 | 7.640 | 7.700 | 7.700 | 5,564,990 |
| 2024-09-19 | 7.490 | 7.830 | 7.450 | 7.740 | 7.740 | 8,651,040 |
| 2024-09-18 | 7.380 | 7.450 | 7.190 | 7.420 | 7.420 | 3,791,431 |
| 2024-09-13 | 7.580 | 7.600 | 7.330 | 7.360 | 7.360 | 5,213,851 |
| 2024-09-12 | 7.470 | 7.640 | 7.470 | 7.560 | 7.560 | 5,090,175 |
| 2024-09-11 | 7.500 | 7.560 | 7.450 | 7.490 | 7.490 | 3,696,460 |
| 2024-09-10 | 7.330 | 7.580 | 7.330 | 7.540 | 7.540 | 6,574,830 |
| 2024-09-09 | 7.220 | 7.460 | 7.140 | 7.390 | 7.390 | 6,699,910 |
| 2024-09-06 | 7.710 | 7.770 | 7.290 | 7.330 | 7.330 | 12,700,763 |
| 2024-09-05 | 8.100 | 8.100 | 7.550 | 7.810 | 7.810 | 13,507,261 |
| 2024-09-04 | 7.970 | 8.400 | 7.840 | 8.080 | 8.080 | 19,519,148 |
| 2024-09-03 | 7.730 | 7.850 | 7.530 | 7.850 | 7.850 | 11,193,870 |
| 2024-09-02 | 8.000 | 8.270 | 7.670 | 7.690 | 7.690 | 15,342,660 |
| 2024-08-30 | 7.790 | 8.130 | 7.620 | 8.050 | 8.050 | 23,781,966 |
| 2024-08-29 | 7.860 | 8.000 | 7.760 | 7.760 | 7.760 | 27,798,111 |
| 2024-08-28 | 9.310 | 9.310 | 8.550 | 8.620 | 8.620 | 36,692,637 |
| 2024-08-27 | 7.580 | 8.460 | 7.500 | 8.460 | 8.460 | 11,271,935 |
| 2024-08-26 | 8.190 | 8.190 | 7.640 | 7.690 | 7.690 | 20,113,966 |
| 2024-08-23 | 6.930 | 7.550 | 6.880 | 7.550 | 7.550 | 3,253,570 |
| 2024-08-22 | 6.850 | 6.970 | 6.760 | 6.860 | 6.860 | 2,015,610 |
| 2024-08-21 | 6.860 | 6.940 | 6.830 | 6.900 | 6.900 | 1,467,660 |
| 2024-08-20 | 7.030 | 7.060 | 6.840 | 6.890 | 6.890 | 1,970,940 |
| 2024-08-19 | 7.040 | 7.100 | 6.980 | 7.000 | 7.000 | 1,890,770 |
| 2024-08-16 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 1,600,130 |
| 2024-08-15 | 7.060 | 7.160 | 6.980 | 7.090 | 7.090 | 1,935,322 |
| 2024-08-14 | 7.170 | 7.250 | 7.020 | 7.090 | 7.090 | 2,072,480 |
| 2024-08-13 | 7.230 | 7.280 | 7.080 | 7.170 | 7.170 | 2,222,984 |
| 2024-08-12 | 7.150 | 7.360 | 7.150 | 7.240 | 7.240 | 2,983,640 |
| 2024-08-09 | 7.170 | 7.300 | 7.150 | 7.210 | 7.210 | 2,623,370 |
| 2024-08-08 | 7.110 | 7.180 | 6.970 | 7.130 | 7.130 | 1,869,730 |
| 2024-08-07 | 7.190 | 7.260 | 7.100 | 7.140 | 7.140 | 2,554,518 |
| 2024-08-06 | 6.980 | 7.270 | 6.970 | 7.210 | 7.210 | 4,137,047 |
| 2024-08-05 | 7.000 | 7.140 | 6.920 | 6.940 | 6.940 | 2,363,550 |
| 2024-08-02 | 7.100 | 7.210 | 7.030 | 7.070 | 7.070 | 2,245,304 |
| 2024-08-01 | 7.150 | 7.230 | 7.090 | 7.150 | 7.150 | 2,163,374 |
| 2024-07-31 | 6.860 | 7.100 | 6.820 | 7.090 | 7.090 | 2,249,219 |
| 2024-07-30 | 6.760 | 6.880 | 6.670 | 6.860 | 6.860 | 1,859,630 |
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.