Huali Industrial Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	50.210	50.840	50.210	50.490	47.542	1,787,948
2026-01-16	51.820	51.840	50.190	50.500	47.551	3,494,929
2026-01-15	51.250	51.760	51.020	51.450	48.446	2,937,400
2026-01-14	51.200	51.840	50.620	51.200	48.211	3,528,500
2026-01-13	50.780	51.380	50.410	51.100	48.116	4,480,407
2026-01-12	50.540	50.850	50.320	50.750	47.787	2,746,113
2026-01-09	50.110	50.530	49.910	50.500	47.551	3,879,044
2026-01-08	49.920	50.190	49.480	50.160	47.231	3,385,878
2026-01-07	50.620	50.620	49.860	49.950	47.034	3,922,144
2026-01-06	51.270	51.370	50.240	50.620	47.664	4,698,837
2026-01-05	50.300	51.420	49.900	51.270	48.276	3,306,065
2025-12-31	50.950	51.300	50.170	50.210	47.278	3,311,438
2025-12-30	51.330	51.500	50.690	50.950	47.975	2,542,339
2025-12-29	52.710	52.980	51.200	51.330	48.333	3,315,569
2025-12-26	52.350	53.140	52.100	52.710	49.632	2,165,011
2025-12-25	52.240	52.600	51.830	52.430	49.369	2,279,551
2025-12-24	52.650	53.000	51.830	52.180	49.133	2,834,544
2025-12-23	53.110	53.330	52.280	52.680	49.604	2,873,025
2025-12-22	54.700	55.190	52.610	53.290	50.178	3,295,400
2025-12-19	55.380	55.550	54.550	54.850	51.647	1,470,851
2025-12-18	56.300	56.820	55.180	55.210	51.986	1,514,121
2025-12-17	55.880	57.000	55.800	56.250	52.966	1,418,150
2025-12-16	58.600	58.710	55.730	55.730	52.476	2,353,853
2025-12-15	59.560	61.260	58.210	58.610	55.188	3,290,143
2025-12-12	58.090	60.700	57.610	59.810	56.318	3,380,524
2025-12-11	58.480	58.850	57.690	57.980	54.595	1,307,074
2025-12-10	56.900	58.550	56.900	58.270	54.868	1,872,447
2025-12-09	57.930	58.300	56.900	57.550	54.190	2,035,971
2025-12-08	58.300	58.790	57.200	57.800	54.425	2,200,207
2025-12-05	62.600	63.230	56.840	58.870	55.433	7,117,336
2025-12-04	63.590	63.840	62.000	62.690	59.030	1,709,724
2025-12-03	61.990	64.360	61.990	63.300	59.604	2,098,472
2025-12-02	62.850	63.740	61.880	62.000	58.380	1,456,827
2025-12-01	61.180	63.800	60.600	63.200	59.510	2,878,141
2025-11-28	61.350	61.700	60.200	61.100	57.532	2,297,534
2025-11-27	60.180	61.520	59.400	61.190	57.617	2,136,500
2025-11-26	58.590	60.680	58.580	60.030	56.525	2,075,502
2025-11-25	59.400	59.610	58.190	58.650	55.226	1,782,023
2025-11-24	58.780	59.650	58.500	59.390	55.922	1,581,983
2025-11-21	59.500	60.000	58.500	58.760	55.329	2,360,312
2025-11-20	59.010	59.480	58.400	58.820	55.386	1,145,442
2025-11-19	59.600	60.120	58.680	58.800	55.367	1,176,870
2025-11-18	60.200	60.420	58.720	59.640	56.158	1,428,092
2025-11-17	60.200	61.030	58.410	60.250	56.732	2,354,729
2025-11-14	60.870	61.940	59.810	59.810	56.318	1,832,957
2025-11-13	59.720	61.230	59.100	60.370	56.845	1,966,360
2025-11-12	58.610	61.080	58.380	59.570	56.092	2,410,774
2025-11-11	60.370	60.370	58.170	58.590	55.169	2,474,326
2025-11-10	58.190	60.850	57.890	60.850	57.297	2,128,100
2025-11-07	58.650	59.290	58.180	58.220	54.821	1,420,900
2025-11-06	58.250	59.150	58.200	58.820	55.386	1,568,700
2025-11-05	59.590	59.800	57.930	58.250	54.849	2,107,827
2025-11-04	58.870	60.200	57.860	59.560	56.082	3,512,595
2025-11-03	59.120	59.810	58.200	59.310	55.847	3,000,821
2025-10-31	56.400	61.580	56.400	59.150	55.696	6,948,475
2025-10-30	54.770	57.330	54.040	56.760	53.446	4,207,550
2025-10-29	55.540	55.540	53.930	55.240	52.015	1,852,081
2025-10-28	55.930	56.000	54.920	55.270	52.043	1,928,049
2025-10-27	55.750	56.280	55.110	55.760	52.504	2,587,416
2025-10-24	55.050	55.750	54.550	54.740	51.544	2,138,870

← NewerPage 4 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.