Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	43.000	43.180	42.480	42.570	40.084	1,662,900
2026-04-21	43.230	43.860	42.910	43.180	40.659	2,002,000
2026-04-20	42.880	43.470	42.800	43.180	40.659	1,466,568
2026-04-17	43.300	43.300	42.550	42.880	40.376	1,296,525
2026-04-16	43.190	43.520	42.620	43.250	40.725	1,825,340
2026-04-15	42.700	43.050	42.500	43.000	40.489	1,613,740
2026-04-14	42.770	42.870	42.200	42.490	40.009	1,887,905
2026-04-13	43.010	43.200	42.600	42.660	40.169	1,814,700
2026-04-10	44.750	44.780	43.000	43.390	40.857	4,972,280
2026-04-09	45.070	45.260	44.200	44.300	41.713	1,179,469
2026-04-08	44.900	45.070	44.520	44.980	42.354	1,378,434
2026-04-07	44.060	44.500	43.750	44.300	41.713	1,011,200
2026-04-03	44.360	44.650	43.800	44.180	41.600	886,031
2026-04-02	44.210	44.440	44.010	44.380	41.789	1,123,700
2026-04-01	43.950	44.690	43.750	44.410	41.817	1,555,634
2026-03-31	43.680	44.040	43.350	43.510	40.970	994,145
2026-03-30	43.370	43.710	42.890	43.600	41.054	1,206,610
2026-03-27	43.200	43.830	43.020	43.640	41.092	912,942
2026-03-26	43.990	44.270	43.260	43.340	40.809	979,918
2026-03-25	44.020	44.100	43.710	43.920	41.356	940,653
2026-03-24	43.700	44.190	43.420	43.730	41.177	1,641,900
2026-03-23	44.660	44.660	42.830	43.210	40.687	2,613,400
2026-03-20	46.700	46.890	44.880	45.070	42.438	3,427,241
2026-03-19	47.000	47.320	46.300	46.530	43.813	1,418,200
2026-03-18	47.890	48.290	46.910	47.500	44.727	1,533,000
2026-03-17	47.840	48.690	47.840	48.030	45.226	2,476,497
2026-03-16	47.380	47.790	46.900	47.770	44.981	1,664,938
2026-03-13	47.810	47.830	47.110	47.140	44.388	1,880,100
2026-03-12	48.050	48.050	47.370	47.870	45.075	1,440,200
2026-03-11	46.890	48.550	46.700	48.050	45.244	2,942,488
2026-03-10	46.400	46.990	46.350	46.870	44.133	1,271,140
2026-03-09	46.950	47.060	46.170	46.180	43.484	1,550,051
2026-03-06	46.270	47.310	46.160	47.200	44.444	1,583,951
2026-03-05	47.200	47.250	46.210	46.370	43.663	2,178,981
2026-03-04	47.020	47.110	46.330	46.740	44.011	1,728,956
2026-03-03	47.650	48.180	47.100	47.230	44.472	2,398,535
2026-03-02	47.200	47.770	46.690	47.650	44.868	2,365,505
2026-02-27	47.560	47.680	47.210	47.650	44.868	1,191,800
2026-02-26	48.860	48.860	47.110	47.490	44.717	4,370,512
2026-02-25	48.970	49.090	48.550	48.860	46.007	1,694,607
2026-02-24	48.920	49.210	48.200	48.980	46.120	1,711,977
2026-02-13	48.790	48.950	48.310	48.310	45.489	1,220,062
2026-02-12	49.500	49.510	48.670	48.790	45.941	1,551,637
2026-02-11	50.540	50.750	49.440	49.440	46.553	2,310,933
2026-02-10	50.500	50.800	50.160	50.610	47.655	1,600,386
2026-02-09	50.870	50.870	50.200	50.500	47.551	1,856,389
2026-02-06	50.850	51.040	50.210	50.410	47.467	2,306,190
2026-02-05	50.200	51.350	50.100	51.040	48.060	4,581,040
2026-02-04	48.990	50.170	48.890	50.170	47.241	3,163,156
2026-02-03	49.300	49.470	48.370	49.120	46.252	2,546,445
2026-02-02	48.070	49.660	47.910	48.860	46.007	3,716,548
2026-01-30	48.960	49.460	48.170	48.170	45.357	3,412,798
2026-01-29	48.300	49.240	48.110	48.960	46.101	2,822,717
2026-01-28	48.300	48.580	47.600	48.550	45.715	3,813,056
2026-01-27	49.170	49.170	48.230	48.340	45.518	3,426,208
2026-01-26	49.110	49.470	48.750	49.280	46.403	3,348,523
2026-01-23	49.700	49.900	49.030	49.080	46.214	4,482,428
2026-01-22	50.840	50.880	49.580	49.620	46.723	4,408,656
2026-01-21	51.500	51.500	50.540	50.860	47.890	3,551,000
2026-01-20	50.600	51.600	50.530	51.490	48.484	3,213,121

← NewerPage 3 of 21 · 1,217 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.