Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	56.530	58.130	56.520	57.980	51.324	2,085,997
2024-07-25	56.220	56.920	55.810	56.530	50.040	1,326,200
2024-07-24	57.400	57.680	56.110	56.420	49.943	2,084,328
2024-07-23	57.850	58.930	57.410	57.500	50.899	2,012,909
2024-07-22	57.050	58.430	56.880	58.110	51.439	2,951,300
2024-07-19	59.570	61.230	56.740	57.500	50.899	5,386,635
2024-07-18	59.050	60.600	58.840	60.440	53.501	1,791,036
2024-07-17	60.000	60.850	58.050	59.340	52.527	2,119,528
2024-07-16	60.800	61.530	58.920	60.000	53.112	2,140,382
2024-07-15	62.430	62.620	61.000	61.010	54.006	2,385,429
2024-07-12	60.770	63.390	60.160	62.670	55.475	3,194,500
2024-07-11	59.430	60.350	58.640	60.170	53.262	1,967,732
2024-07-10	59.220	60.030	58.780	59.160	52.368	1,275,500
2024-07-09	60.160	60.990	59.100	59.890	53.014	2,112,400
2024-07-08	58.560	60.660	58.560	60.280	53.359	2,766,266
2024-07-05	58.400	59.330	57.300	59.030	52.253	2,250,631
2024-07-04	58.870	60.500	58.000	58.290	51.598	2,804,578
2024-07-03	60.330	60.600	58.830	59.500	52.669	2,315,136
2024-07-02	62.300	62.500	59.770	60.440	53.501	2,757,950
2024-07-01	59.280	63.870	59.280	62.060	54.935	4,019,167
2024-06-28	62.040	62.040	58.230	60.850	53.864	7,513,443
2024-06-27	64.700	65.440	62.680	63.400	56.121	3,921,336
2024-06-26	65.090	66.300	64.400	65.050	57.582	2,193,100
2024-06-25	65.880	66.240	64.720	65.330	57.830	2,077,239
2024-06-24	67.570	67.730	65.580	65.850	58.290	2,984,244
2024-06-21	68.800	70.640	66.100	67.570	59.813	3,721,710
2024-06-20	69.350	70.690	68.960	69.740	61.733	2,048,668
2024-06-19	67.150	69.480	67.010	69.110	61.176	1,848,493
2024-06-18	68.420	68.800	67.000	67.330	59.600	1,549,456
2024-06-17	67.600	68.940	67.000	68.380	60.530	1,935,897
2024-06-14	66.840	67.900	66.520	67.630	59.866	1,587,309
2024-06-13	67.750	68.550	66.760	67.100	59.396	1,271,132
2024-06-12	68.580	69.210	67.510	67.660	59.892	1,064,866
2024-06-11	66.960	68.900	66.680	68.600	60.724	1,602,060
2024-06-07	67.800	68.280	65.840	67.390	59.653	1,638,472
2024-06-06	67.800	68.350	67.010	67.700	59.928	1,339,600
2024-06-05	69.300	69.680	67.700	67.900	60.105	1,497,800
2024-06-04	67.660	70.170	67.500	69.380	61.415	2,248,900
2024-06-03	67.700	69.380	67.180	67.870	60.078	1,601,795
2024-05-31	66.980	68.220	66.400	67.660	59.892	1,598,168
2024-05-30	67.060	67.700	66.440	66.730	59.069	588,232
2024-05-29	67.010	67.680	66.600	67.100	59.396	977,000
2024-05-28	67.970	68.430	66.370	67.010	59.317	1,716,071
2024-05-27	67.330	69.270	67.000	68.270	60.432	2,776,800
2024-05-24	69.080	71.570	68.000	68.130	59.246	1,976,091
2024-05-23	68.710	69.670	68.330	69.510	60.446	1,481,777
2024-05-22	69.600	69.990	68.300	68.980	59.985	1,150,727
2024-05-21	68.790	70.770	68.400	69.750	60.655	1,263,057
2024-05-20	69.700	70.430	68.100	68.880	59.898	2,023,748
2024-05-17	70.620	70.990	68.980	69.690	60.603	2,021,287
2024-05-16	71.360	71.890	70.190	70.710	61.490	1,917,995
2024-05-15	71.940	72.950	70.900	71.030	61.768	1,310,887
2024-05-14	70.100	73.300	69.500	72.370	62.933	2,804,266
2024-05-13	67.850	71.780	67.010	70.730	61.507	4,294,960
2024-05-10	68.570	69.520	67.500	68.080	59.203	1,958,923
2024-05-09	69.730	70.320	68.050	68.720	59.759	2,891,836
2024-05-08	69.130	70.880	69.110	69.910	60.794	1,668,084
2024-05-07	69.830	70.980	68.610	69.130	60.116	2,815,118
2024-05-06	67.570	71.300	66.250	70.620	61.411	4,059,662
2024-04-30	64.500	67.920	64.420	67.170	58.411	3,079,675

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	1.0000 CNY
2026-05-22	1.1000 CNY
2025-09-17	1.0000 CNY
2025-05-26	2.3000 CNY
2024-05-27	1.2000 CNY
2023-05-24	1.2000 CNY
2022-05-17	1.1000 CNY
2021-09-16	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.