Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	34.070	34.790	33.170	33.400	32.404	5,043,464
2026-07-20	32.300	34.480	32.220	34.380	33.355	7,769,679
2026-07-17	32.450	32.980	32.090	32.500	31.531	3,422,916
2026-07-16	31.250	32.610	31.220	32.370	31.405	3,635,547
2026-07-15	30.500	31.770	30.200	31.450	30.512	2,804,228
2026-07-14	30.270	30.680	30.000	30.380	29.474	1,690,900
2026-07-13	30.030	30.650	29.940	30.270	29.367	2,009,386
2026-07-10	30.200	30.420	29.540	30.100	29.202	2,754,600
2026-07-09	30.670	30.750	29.990	30.080	29.183	1,907,838
2026-07-08	31.200	31.440	30.680	30.770	29.852	1,247,982
2026-07-07	31.910	32.000	31.000	31.100	30.173	1,689,647
2026-07-06	31.250	32.380	31.090	31.910	30.958	2,562,292
2026-07-03	31.510	31.580	30.700	31.420	30.483	2,758,157
2026-07-02	30.810	31.780	30.500	31.380	30.444	2,844,502
2026-07-01	29.860	31.200	29.690	30.640	29.726	3,288,642
2026-06-30	30.500	30.500	29.640	29.750	28.863	1,995,385
2026-06-29	29.940	30.870	29.020	30.560	29.649	2,520,505
2026-06-26	30.480	30.680	29.950	30.010	29.115	2,219,891
2026-06-25	30.140	30.840	30.000	30.480	29.571	2,108,416
2026-06-24	31.400	31.700	30.420	30.460	29.552	1,687,891
2026-06-23	31.220	32.160	31.000	31.050	30.124	1,954,338
2026-06-22	31.250	31.420	30.430	31.220	30.289	3,188,858
2026-06-18	31.350	31.750	31.180	31.260	30.328	2,096,437
2026-06-17	31.730	31.980	31.570	31.640	30.696	2,007,121
2026-06-16	32.630	32.680	31.640	31.780	30.832	3,814,835
2026-06-15	33.500	33.930	32.570	32.740	31.764	4,879,234
2026-06-12	32.800	33.640	32.600	33.620	32.617	5,113,221
2026-06-11	33.000	33.260	32.550	32.800	31.822	2,582,176
2026-06-10	33.560	33.750	33.060	33.210	32.220	1,630,195
2026-06-09	33.030	33.530	32.700	33.520	32.520	1,580,378
2026-06-08	33.430	33.880	32.950	33.000	32.016	2,497,295
2026-06-05	33.530	34.300	33.530	33.850	32.841	1,399,700
2026-06-04	34.320	34.480	33.610	33.720	32.714	1,474,400
2026-06-03	34.980	34.980	34.170	34.330	33.306	2,031,546
2026-06-02	34.730	35.480	34.580	35.170	34.121	2,371,360
2026-06-01	34.150	34.940	33.470	34.820	33.782	2,554,621
2026-05-29	33.290	34.380	33.170	34.180	33.161	3,273,643
2026-05-28	34.210	34.330	33.070	33.280	32.288	2,969,513
2026-05-27	34.600	34.750	33.790	34.250	33.229	2,269,701
2026-05-26	35.250	35.270	34.580	34.660	33.626	1,784,500
2026-05-25	35.300	35.500	34.800	35.150	34.102	1,756,680
2026-05-22	36.870	36.870	35.020	35.230	34.179	2,992,114
2026-05-21	37.490	38.090	37.110	37.360	35.179	2,575,600
2026-05-20	38.030	38.030	37.070	37.180	35.009	1,596,543
2026-05-19	37.890	38.060	37.600	37.920	35.706	1,195,302
2026-05-18	38.390	38.390	37.600	37.940	35.725	2,010,187
2026-05-15	38.500	38.710	37.920	38.160	35.932	2,042,897
2026-05-14	37.950	39.220	37.950	38.410	36.167	3,373,986
2026-05-13	38.300	38.300	37.660	37.930	35.715	2,040,104
2026-05-12	38.660	38.860	38.100	38.290	36.054	2,317,302
2026-05-11	38.000	39.500	37.580	38.880	36.610	6,933,857
2026-05-08	38.110	38.220	37.790	37.960	35.744	2,496,849
2026-05-07	38.380	38.490	37.900	38.060	35.838	2,659,516
2026-05-06	38.200	38.380	37.900	38.360	36.120	2,261,089
2026-04-30	38.200	38.380	38.000	38.130	35.904	1,996,206
2026-04-29	39.000	39.000	37.800	38.150	35.923	6,141,646
2026-04-28	41.750	42.080	41.280	41.430	39.011	1,367,138
2026-04-27	41.800	41.900	41.360	41.690	39.256	1,315,700
2026-04-24	42.300	42.460	41.600	41.650	39.218	2,284,934
2026-04-23	42.500	42.740	42.400	42.460	39.981	1,240,018

← NewerPage 2 of 5 · 243 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.